AUB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	30.01	30.28	29.36	29.55	29.55	-0.91%	457,274
Aug 26, 2026	30.44	30.89	29.45	29.82	29.82	-1.49%	1,024,228
Aug 25, 2026	28.87	30.65	28.06	30.27	30.27	4.09%	1,228,475
Aug 24, 2026	29.50	29.76	28.62	29.08	29.08	-0.78%	305,345
Aug 21, 2026	29.31	29.84	29.05	29.31	29.31	0.51%	344,822
Aug 20, 2026	29.41	29.53	28.94	29.16	29.16	-1.25%	266,745
Aug 19, 2026	29.67	29.67	29.00	29.53	29.53	-0.17%	333,006
Aug 18, 2026	29.04	29.58	29.04	29.58	29.58	0.44%	327,303
Aug 17, 2026	29.20	29.67	29.08	29.45	29.45	1.90%	490,739
Aug 14, 2026	29.89	29.89	28.78	28.90	28.90	-0.86%	302,002
Aug 13, 2026	29.28	29.47	28.86	29.15	29.15	-0.44%	332,297
Aug 12, 2026	29.27	29.75	28.80	29.28	29.28	0.62%	174,539
Aug 11, 2026	29.30	29.40	29.00	29.10	29.10	-0.92%	317,795
Aug 10, 2026	29.12	29.37	28.56	29.37	29.37	0.07%	546,947
Aug 7, 2026	29.59	29.64	29.13	29.35	29.35	-1.11%	285,195
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