AUB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	29.05	29.52	28.53	29.23	-	1.11%	1,236,788
Sep 15, 2026	28.14	29.10	28.00	28.91	28.91	3.18%	812,350
Sep 14, 2026	28.04	28.48	27.86	28.02	28.02	0.43%	604,095
Sep 11, 2026	26.88	28.07	26.87	27.90	27.90	3.33%	370,729
Sep 10, 2026	27.89	28.46	26.49	27.00	27.00	-3.19%	772,192
Sep 9, 2026	27.74	28.17	27.50	27.89	27.89	-0.92%	543,817
Sep 8, 2026	28.64	28.64	27.97	28.15	28.15	-1.37%	690,760
Sep 7, 2026	29.31	29.42	29.12	29.25	28.54	0.48%	415,576
Sep 4, 2026	28.86	29.17	28.42	29.11	28.40	0.97%	424,437
Sep 3, 2026	28.60	29.16	27.94	28.83	28.13	1.02%	650,875
Sep 2, 2026	28.57	28.58	28.05	28.54	27.85	-0.11%	527,889
Sep 1, 2026	29.14	29.15	28.29	28.57	27.88	-2.06%	384,062
Aug 31, 2026	29.31	29.52	28.93	29.17	28.46	-0.65%	477,447
Aug 28, 2026	29.35	29.70	29.04	29.36	28.65	-0.64%	526,127
Aug 27, 2026	30.01	30.28	29.36	29.55	28.83	-0.91%	460,750
Aug 26, 2026	30.44	30.89	29.45	29.82	29.10	-1.49%	1,025,368
Aug 25, 2026	28.87	30.65	28.06	30.27	29.54	4.09%	1,230,195
Aug 24, 2026	29.50	29.76	28.62	29.08	28.37	-0.78%	305,345
Aug 21, 2026	29.31	29.84	29.05	29.31	28.60	0.51%	346,932
Aug 20, 2026	29.41	29.53	28.94	29.16	28.45	-1.25%	266,745
Aug 19, 2026	29.67	29.67	29.00	29.53	28.81	-0.17%	333,006
Aug 18, 2026	29.04	29.58	29.04	29.58	28.86	0.44%	327,524
Aug 17, 2026	29.20	29.67	29.08	29.45	28.74	1.90%	492,544
Aug 14, 2026	29.89	29.89	28.78	28.90	28.20	-0.86%	302,002
Aug 13, 2026	29.28	29.47	28.86	29.15	28.44	-0.44%	332,297
Aug 12, 2026	29.27	29.75	28.80	29.28	28.57	0.62%	174,539
Aug 11, 2026	29.30	29.40	29.00	29.10	28.39	-0.92%	317,795
Aug 10, 2026	29.12	29.37	28.56	29.37	28.66	0.07%	592,059
Aug 7, 2026	29.59	29.64	29.13	29.35	28.64	-1.11%	285,348
Aug 6, 2026	29.15	29.94	29.07	29.68	28.96	1.78%	229,890
Aug 5, 2026	28.45	29.32	28.02	29.16	28.45	1.39%	424,594
Aug 4, 2026	28.00	28.85	27.97	28.76	28.06	1.73%	444,032
Aug 3, 2026	27.50	28.61	27.31	28.27	27.58	1.47%	316,218
Jul 31, 2026	28.90	28.92	27.58	27.86	27.18	-2.66%	583,751
Jul 30, 2026	28.82	29.06	28.43	28.62	27.93	-1.45%	350,481
Jul 29, 2026	28.62	29.27	28.59	29.04	28.34	2.54%	744,879
Jul 28, 2026	27.40	28.32	27.40	28.32	27.63	2.98%	258,844
Jul 27, 2026	28.08	28.14	27.46	27.50	26.83	-0.54%	377,513
Jul 24, 2026	28.10	28.49	27.45	27.65	26.98	-2.40%	249,886
Jul 23, 2026	28.60	29.11	28.30	28.33	27.64	-0.77%	255,985
Jul 22, 2026	28.73	28.91	28.36	28.55	27.86	-0.87%	338,264
Jul 21, 2026	29.30	29.38	28.80	28.80	28.10	-1.67%	306,725
Jul 20, 2026	29.32	29.50	29.01	29.29	28.58	0.55%	209,805
Jul 17, 2026	29.20	29.43	29.00	29.13	28.42	-	198,663
Jul 16, 2026	28.80	29.20	28.80	29.13	28.42	0.73%	283,036
Jul 15, 2026	28.62	29.32	28.52	28.92	28.22	0.38%	249,924
Jul 14, 2026	28.69	29.21	28.69	28.81	28.11	-0.28%	195,304
Jul 13, 2026	28.46	29.11	28.32	28.89	28.19	1.51%	235,198
Jul 10, 2026	28.44	28.76	28.20	28.46	27.77	-0.35%	241,428
Jul 9, 2026	28.59	28.82	28.43	28.56	27.87	0.60%	442,149