AUB Group Limited (ASX:AUB)
Australia · Delayed Price · Currency is AUD 24.17
+0.25 (1.05%)
Apr 7, 2026, 4:10 PM AEST
AUB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 24.20 | 24.55 | 24.00 | 24.17 | 24.17 | 1.05% | 281,631 |
| Apr 2, 2026 | 24.20 | 24.26 | 23.71 | 23.92 | 23.92 | -1.24% | 318,683 |
| Apr 1, 2026 | 24.40 | 24.55 | 24.13 | 24.22 | 24.22 | -0.33% | 571,575 |
| Mar 31, 2026 | 23.92 | 24.51 | 23.80 | 24.30 | 24.30 | 1.21% | 378,906 |
| Mar 30, 2026 | 23.95 | 24.20 | 23.51 | 24.01 | 24.01 | -0.79% | 275,767 |
| Mar 27, 2026 | 23.85 | 24.53 | 23.85 | 24.20 | 24.20 | 0.50% | 320,106 |
| Mar 26, 2026 | 24.03 | 24.34 | 23.75 | 24.08 | 24.08 | -0.82% | 339,686 |
| Mar 25, 2026 | 23.86 | 24.50 | 23.84 | 24.28 | 24.28 | 1.89% | 272,010 |
| Mar 24, 2026 | 24.08 | 24.31 | 23.64 | 23.83 | 23.83 | 0.13% | 381,789 |
| Mar 23, 2026 | 22.31 | 24.00 | 22.08 | 23.80 | 23.80 | 5.40% | 565,063 |
| Mar 20, 2026 | 23.00 | 23.32 | 22.41 | 22.58 | 22.58 | -1.18% | 1,060,161 |
| Mar 19, 2026 | 23.38 | 23.44 | 22.53 | 22.85 | 22.85 | -3.05% | 603,625 |
| Mar 18, 2026 | 23.68 | 23.68 | 22.93 | 23.57 | 23.57 | -1.09% | 639,369 |
| Mar 17, 2026 | 23.65 | 24.55 | 23.62 | 23.83 | 23.83 | 1.75% | 1,286,519 |
| Mar 16, 2026 | 23.27 | 23.57 | 23.16 | 23.42 | 23.42 | 0.64% | 293,687 |
| Mar 13, 2026 | 23.06 | 23.34 | 22.64 | 23.27 | 23.27 | 2.15% | 638,534 |
| Mar 12, 2026 | 23.05 | 23.39 | 22.76 | 22.78 | 22.78 | -4.61% | 414,680 |
| Mar 11, 2026 | 23.93 | 24.23 | 23.67 | 23.88 | 23.61 | -0.54% | 410,874 |
| Mar 10, 2026 | 24.25 | 24.52 | 23.51 | 24.01 | 23.74 | 1.61% | 398,134 |
| Mar 9, 2026 | 23.58 | 23.63 | 23.07 | 23.63 | 23.36 | -2.03% | 453,607 |
| Mar 6, 2026 | 23.50 | 24.69 | 23.39 | 24.12 | 23.85 | 1.77% | 476,476 |
| Mar 5, 2026 | 23.53 | 23.80 | 23.01 | 23.70 | 23.43 | 1.76% | 1,532,586 |
| Mar 4, 2026 | 23.96 | 24.11 | 23.20 | 23.29 | 23.03 | -2.55% | 597,994 |
| Mar 3, 2026 | 25.20 | 25.20 | 23.60 | 23.90 | 23.63 | -5.61% | 613,880 |
| Mar 2, 2026 | 25.27 | 25.77 | 25.01 | 25.32 | 25.03 | -0.08% | 959,796 |
| Feb 27, 2026 | 24.75 | 25.41 | 24.27 | 25.34 | 25.05 | 3.77% | 756,080 |
| Feb 26, 2026 | 23.85 | 24.56 | 23.75 | 24.42 | 24.14 | 3.39% | 862,088 |
| Feb 25, 2026 | 23.85 | 24.24 | 23.36 | 23.62 | 23.35 | -0.59% | 1,034,958 |
| Feb 24, 2026 | 25.97 | 25.99 | 22.72 | 23.76 | 23.49 | -5.38% | 890,281 |
| Feb 23, 2026 | 25.74 | 25.74 | 25.05 | 25.11 | 24.83 | -1.76% | 477,941 |
| Feb 20, 2026 | 25.65 | 25.84 | 25.29 | 25.56 | 25.27 | -0.66% | 364,367 |
| Feb 19, 2026 | 25.88 | 26.08 | 25.56 | 25.73 | 25.44 | -0.39% | 422,513 |
| Feb 18, 2026 | 25.55 | 25.93 | 25.54 | 25.83 | 25.54 | 1.89% | 275,856 |
| Feb 17, 2026 | 25.10 | 25.51 | 25.00 | 25.35 | 25.06 | 1.20% | 270,873 |
| Feb 16, 2026 | 24.95 | 25.23 | 24.11 | 25.05 | 24.77 | 2.37% | 591,599 |
| Feb 13, 2026 | 24.96 | 25.98 | 24.27 | 24.47 | 24.19 | -3.51% | 539,906 |
| Feb 12, 2026 | 26.21 | 26.21 | 25.29 | 25.36 | 25.07 | -2.05% | 807,194 |
| Feb 11, 2026 | 26.23 | 26.50 | 25.43 | 25.89 | 25.60 | -0.23% | 939,301 |
| Feb 10, 2026 | 26.50 | 26.55 | 23.92 | 25.95 | 25.66 | -6.11% | 3,226,746 |
| Feb 9, 2026 | 27.90 | 27.90 | 27.55 | 27.64 | 27.33 | -0.90% | 520,610 |
| Feb 6, 2026 | 28.00 | 28.18 | 27.56 | 27.89 | 27.57 | -1.69% | 720,031 |
| Feb 5, 2026 | 27.95 | 28.59 | 27.86 | 28.37 | 28.05 | 1.50% | 423,838 |
| Feb 4, 2026 | 28.86 | 28.94 | 27.94 | 27.95 | 27.63 | -3.15% | 1,131,794 |
| Feb 3, 2026 | 30.06 | 30.06 | 28.86 | 28.86 | 28.53 | -2.17% | 497,774 |
| Feb 2, 2026 | 29.99 | 30.29 | 29.43 | 29.50 | 29.17 | -2.35% | 661,446 |
| Jan 30, 2026 | 30.47 | 31.30 | 30.05 | 30.21 | 29.87 | -0.30% | 1,293,939 |
| Jan 29, 2026 | 30.45 | 30.46 | 29.91 | 30.30 | 29.96 | -0.33% | 506,108 |
| Jan 28, 2026 | 30.78 | 30.78 | 29.36 | 30.40 | 30.06 | -4.73% | 877,515 |
| Jan 23, 2026 | 31.69 | 32.30 | 31.63 | 31.91 | 31.55 | 0.69% | 313,023 |
| Jan 22, 2026 | 31.81 | 32.07 | 31.50 | 31.69 | 31.33 | 0.44% | 159,911 |