AUB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	30.47	31.30	30.05	30.21	30.21	-0.30%	1,293,939
Jan 29, 2026	30.45	30.46	29.91	30.30	30.30	-0.33%	506,108
Jan 28, 2026	30.78	30.78	29.36	30.40	30.40	-4.73%	877,515
Jan 23, 2026	31.69	32.30	31.63	31.91	31.91	0.69%	313,023
Jan 22, 2026	31.81	32.07	31.50	31.69	31.69	0.44%	159,911
Jan 21, 2026	32.40	32.72	31.24	31.55	31.55	0.32%	269,442
Jan 20, 2026	31.05	31.53	31.00	31.45	31.45	0.32%	118,259
Jan 19, 2026	31.60	31.87	31.33	31.35	31.35	-1.29%	163,064
Jan 16, 2026	30.80	31.87	30.80	31.76	31.76	3.25%	250,505
Jan 15, 2026	30.33	30.76	30.33	30.76	30.76	0.75%	184,178
Jan 14, 2026	30.67	30.74	30.21	30.53	30.53	-1.10%	248,249
Jan 13, 2026	31.13	31.29	30.85	30.87	30.87	-0.90%	227,187
Jan 12, 2026	31.03	31.65	30.96	31.15	31.15	0.19%	141,954
Jan 9, 2026	31.04	31.43	30.88	31.09	31.09	0.42%	253,862
Jan 8, 2026	30.80	31.29	30.76	30.96	30.96	1.08%	339,362
Jan 7, 2026	29.93	30.64	29.93	30.63	30.63	2.10%	247,655
Jan 6, 2026	30.16	30.58	30.00	30.00	30.00	-0.56%	139,197
Jan 5, 2026	30.45	30.45	29.91	30.17	30.17	-1.31%	177,825
Jan 2, 2026	30.55	30.95	30.55	30.57	30.57	-0.75%	77,856
Dec 31, 2025	31.17	31.17	30.64	30.80	30.80	-0.58%	100,102
Dec 30, 2025	30.89	31.09	30.78	30.98	30.98	1.31%	173,877
Dec 29, 2025	30.60	31.03	30.38	30.58	30.58	0.10%	132,137
Dec 24, 2025	30.51	30.99	30.34	30.55	30.55	-0.94%	103,116
Dec 23, 2025	30.51	30.90	30.34	30.84	30.84	0.75%	168,254
Dec 22, 2025	30.40	31.07	30.39	30.61	30.61	-0.52%	263,396
Dec 19, 2025	30.49	31.02	30.43	30.77	30.77	1.48%	390,398
Dec 18, 2025	30.25	30.44	30.03	30.32	30.32	-0.26%	240,451
Dec 17, 2025	30.62	30.76	30.34	30.40	30.40	-0.43%	252,787
Dec 16, 2025	30.60	30.62	30.32	30.53	30.53	-0.20%	258,997
Dec 15, 2025	30.60	31.05	30.34	30.59	30.59	-0.68%	143,050
Dec 12, 2025	30.90	30.93	30.45	30.80	30.80	-0.68%	291,998
Dec 11, 2025	31.04	31.33	30.90	31.01	31.01	-0.29%	456,653
Dec 10, 2025	31.60	31.80	30.82	31.10	31.10	-1.02%	572,391
Dec 9, 2025	31.40	31.59	31.02	31.42	31.42	0.06%	382,009
Dec 8, 2025	32.00	32.08	31.37	31.40	31.40	-1.04%	646,720
Dec 5, 2025	31.70	32.16	31.53	31.73	31.73	-0.75%	400,419
Dec 4, 2025	31.54	32.13	31.52	31.97	31.97	1.40%	625,563
Dec 3, 2025	31.09	31.67	30.95	31.53	31.53	-0.06%	711,967
Dec 2, 2025	30.70	31.56	30.26	31.55	31.55	3.00%	1,874,987
Dec 1, 2025	31.99	31.99	30.49	30.63	30.63	-17.77%	3,418,213
Nov 28, 2025	37.08	37.42	36.90	37.25	37.25	0.32%	327,311
Nov 27, 2025	37.59	37.92	37.06	37.13	37.13	-1.30%	432,642
Nov 26, 2025	37.30	37.88	37.17	37.62	37.62	0.19%	319,049
Nov 25, 2025	37.50	37.93	37.22	37.55	37.55	-0.56%	569,489
Nov 24, 2025	37.95	38.35	37.70	37.76	37.76	-0.05%	443,000
Nov 21, 2025	37.88	37.96	37.50	37.78	37.78	-0.26%	215,431
Nov 20, 2025	37.95	38.40	37.82	37.88	37.88	0.64%	278,094
Nov 19, 2025	37.14	38.29	37.14	37.64	37.64	0.97%	177,496
Nov 18, 2025	37.11	37.58	36.75	37.28	37.28	-1.45%	263,591
Nov 17, 2025	37.47	37.99	37.40	37.83	37.83	0.64%	193,796