AUB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	35.68	35.78	35.11	35.43	35.43	-0.25%	341,350
Sep 4, 2025	35.03	35.64	34.83	35.52	35.52	1.31%	430,950
Sep 3, 2025	34.92	35.39	34.51	35.06	35.06	0.26%	601,439
Sep 2, 2025	34.90	35.12	34.42	34.97	34.97	0.06%	395,058
Sep 1, 2025	33.70	35.04	33.68	34.95	34.95	4.24%	416,588
Aug 29, 2025	33.40	33.78	33.15	33.53	33.53	0.39%	318,954
Aug 28, 2025	34.24	34.29	33.32	33.40	33.40	-2.34%	230,842
Aug 27, 2025	34.54	34.91	34.00	34.20	34.20	2.15%	470,581
Aug 26, 2025	33.61	34.90	32.48	33.48	33.48	1.76%	716,532
Aug 25, 2025	33.22	33.39	32.67	32.90	32.90	-0.96%	214,341
Aug 22, 2025	33.14	33.29	32.75	33.22	33.22	0.12%	169,272
Aug 21, 2025	33.85	33.90	32.93	33.18	33.18	-1.83%	272,926
Aug 20, 2025	32.90	33.93	32.90	33.80	33.80	2.74%	263,262
Aug 19, 2025	33.44	33.49	32.79	32.90	32.90	-1.61%	251,447
Aug 18, 2025	33.29	33.73	33.27	33.44	33.44	0.45%	290,457
Aug 15, 2025	32.93	33.31	32.62	33.29	33.29	1.52%	340,053
Aug 14, 2025	32.92	32.94	32.21	32.79	32.79	-0.61%	471,049
Aug 13, 2025	33.46	33.60	32.95	32.99	32.99	-0.81%	273,555
Aug 12, 2025	32.55	33.26	32.45	33.26	33.26	1.87%	317,632
Aug 11, 2025	33.52	33.78	32.55	32.65	32.65	-2.54%	522,177
Aug 8, 2025	34.24	34.24	33.35	33.50	33.50	-2.16%	210,934
Aug 7, 2025	34.38	34.50	34.15	34.24	34.24	-	137,690
Aug 6, 2025	34.16	34.48	33.98	34.24	34.24	0.41%	198,636
Aug 5, 2025	33.87	34.20	33.79	34.10	34.10	1.31%	182,329
Aug 4, 2025	33.39	33.77	33.39	33.66	33.66	-0.97%	245,086
Aug 1, 2025	33.81	34.14	33.48	33.99	33.99	0.18%	191,948
Jul 31, 2025	33.74	34.37	33.45	33.93	33.93	1.56%	549,097
Jul 30, 2025	33.63	33.65	33.13	33.41	33.41	-0.65%	245,390
Jul 29, 2025	33.74	33.95	33.45	33.63	33.63	-0.41%	144,071
Jul 28, 2025	33.55	33.90	33.54	33.77	33.77	0.87%	125,799
Jul 25, 2025	33.45	33.74	33.37	33.48	33.48	0.15%	206,819
Jul 24, 2025	33.50	33.89	33.38	33.43	33.43	-0.03%	265,639
Jul 23, 2025	33.62	33.67	33.25	33.44	33.44	-0.51%	333,368
Jul 22, 2025	33.99	34.06	33.53	33.61	33.61	-1.23%	213,158
Jul 21, 2025	35.00	35.12	33.63	34.03	34.03	-2.66%	254,265
Jul 18, 2025	34.96	35.19	34.65	34.96	34.96	1.92%	429,790
Jul 17, 2025	34.42	34.49	33.99	34.30	34.30	0.09%	311,692
Jul 16, 2025	34.31	34.66	33.99	34.27	34.27	-0.12%	198,938
Jul 15, 2025	34.22	34.55	34.10	34.31	34.31	1.00%	444,559
Jul 14, 2025	33.68	34.26	33.60	33.97	33.97	0.12%	99,928
Jul 11, 2025	33.93	34.32	33.67	33.93	33.93	-0.18%	698,726
Jul 10, 2025	33.80	34.06	33.17	33.99	33.99	1.52%	1,055,349
Jul 9, 2025	33.85	33.85	33.28	33.48	33.48	-1.03%	453,806
Jul 8, 2025	34.30	34.40	33.74	33.83	33.83	-1.37%	475,368
Jul 7, 2025	34.26	34.44	33.91	34.30	34.30	0.50%	132,965
Jul 4, 2025	34.27	34.57	34.10	34.13	34.13	0.18%	254,954
Jul 3, 2025	34.00	34.22	33.69	34.07	34.07	-0.53%	267,268
Jul 2, 2025	34.15	34.72	34.15	34.25	34.25	-1.86%	312,874
Jul 1, 2025	35.40	35.90	34.76	34.90	34.90	-1.63%	227,626
Jun 30, 2025	35.75	35.98	35.36	35.48	35.48	0.40%	245,667