AUB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	29.59	29.64	29.26	29.47	-	-0.72%	39,879
Aug 6, 2026	29.15	29.94	29.07	29.68	29.68	1.78%	229,890
Aug 5, 2026	28.45	29.32	28.02	29.16	29.16	1.39%	423,922
Aug 4, 2026	28.00	28.85	27.97	28.76	28.76	1.73%	443,008
Aug 3, 2026	27.50	28.61	27.31	28.27	28.27	1.47%	316,218
Jul 31, 2026	28.90	28.92	27.58	27.86	27.86	-2.66%	583,751
Jul 30, 2026	28.82	29.06	28.43	28.62	28.62	-1.45%	350,481
Jul 29, 2026	28.62	29.27	28.59	29.04	29.04	2.54%	744,879
Jul 28, 2026	27.40	28.32	27.40	28.32	28.32	2.98%	257,769
Jul 27, 2026	28.08	28.14	27.46	27.50	27.50	-0.54%	377,513
Jul 24, 2026	28.10	28.49	27.45	27.65	27.65	-2.40%	249,886
Jul 23, 2026	28.60	29.11	28.30	28.33	28.33	-0.77%	255,985
Jul 22, 2026	28.73	28.91	28.36	28.55	28.55	-0.87%	337,604
Jul 21, 2026	29.30	29.38	28.80	28.80	28.80	-1.67%	306,725
Jul 20, 2026	29.32	29.50	29.01	29.29	29.29	0.55%	209,805
Jul 17, 2026	29.20	29.43	29.00	29.13	29.13	-	198,663
Jul 16, 2026	28.80	29.20	28.80	29.13	29.13	0.73%	283,036
Jul 15, 2026	28.62	29.32	28.52	28.92	28.92	0.38%	249,924
Jul 14, 2026	28.69	29.21	28.69	28.81	28.81	-0.28%	195,304
Jul 13, 2026	28.46	29.11	28.32	28.89	28.89	1.51%	235,198
Jul 10, 2026	28.44	28.76	28.20	28.46	28.46	-0.35%	241,428
Jul 9, 2026	28.59	28.82	28.43	28.56	28.56	0.60%	442,149
Jul 8, 2026	28.30	28.68	27.96	28.39	28.39	-0.35%	321,503
Jul 7, 2026	27.82	28.68	27.79	28.49	28.49	2.59%	287,401
Jul 6, 2026	28.10	28.10	27.52	27.77	27.77	-1.07%	272,711
Jul 3, 2026	28.14	28.14	27.19	28.07	28.07	-0.11%	440,817
Jul 2, 2026	28.11	28.25	28.02	28.10	28.10	-0.21%	414,645
Jul 1, 2026	28.72	28.87	28.12	28.16	28.16	-1.68%	536,552
Jun 30, 2026	28.48	28.87	28.44	28.64	28.64	0.92%	707,206
Jun 29, 2026	28.41	28.86	28.25	28.38	28.38	0.50%	294,671
Jun 26, 2026	28.32	28.42	28.00	28.24	28.24	-0.25%	435,042
Jun 25, 2026	28.29	28.63	28.09	28.31	28.31	0.89%	314,668
Jun 24, 2026	28.13	28.51	28.02	28.06	28.06	0.07%	358,270
Jun 23, 2026	28.50	28.50	27.90	28.04	28.04	-0.78%	334,286
Jun 22, 2026	28.50	28.74	27.99	28.26	28.26	-0.74%	384,890
Jun 19, 2026	28.60	28.78	27.92	28.47	28.47	-0.18%	1,090,890
Jun 18, 2026	28.70	28.78	28.33	28.52	28.52	-0.31%	422,159
Jun 17, 2026	28.28	28.70	28.07	28.61	28.61	1.74%	257,439
Jun 16, 2026	28.18	28.55	27.88	28.12	28.12	-1.02%	323,442
Jun 15, 2026	28.60	29.09	27.92	28.41	28.41	-0.04%	658,576
Jun 12, 2026	29.22	29.22	28.24	28.42	28.42	-1.76%	616,138
Jun 11, 2026	29.16	30.05	28.68	28.93	28.93	0.80%	1,303,010
Jun 10, 2026	26.21	28.86	26.21	28.70	28.70	9.84%	1,277,658
Jun 9, 2026	25.75	26.25	25.50	26.13	26.13	2.67%	232,863
Jun 5, 2026	26.37	26.39	25.35	25.45	25.45	-2.19%	278,835
Jun 4, 2026	26.05	26.44	26.00	26.02	26.02	-1.06%	716,173
Jun 3, 2026	26.30	26.40	25.89	26.30	26.30	-	420,046
Jun 2, 2026	25.55	26.50	25.55	26.30	26.30	0.42%	1,085,637
Jun 1, 2026	25.93	26.47	25.81	26.19	26.19	0.23%	380,967
May 29, 2026	26.13	26.32	25.87	26.13	26.13	-	567,956