Asia United Bank Corporation (PSE:AUB)
Philippines · Delayed Price · Currency is PHP 41.65
+0.85 (2.08%)
At close: Jan 9, 2026
Asia United Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 40.70 | 40.80 | 40.05 | 40.80 | 40.80 | 0.25% | 4,800 |
| Jan 7, 2026 | 40.90 | 40.90 | 40.30 | 40.70 | 40.70 | -0.37% | 6,100 |
| Jan 6, 2026 | 39.50 | 41.00 | 39.50 | 40.85 | 40.85 | 3.94% | 32,200 |
| Jan 5, 2026 | 39.10 | 39.30 | 38.70 | 39.30 | 39.30 | 2.08% | 50,900 |
| Jan 2, 2026 | 39.05 | 39.10 | 38.50 | 38.50 | 38.50 | -1.79% | 12,200 |
| Dec 29, 2025 | 39.25 | 39.35 | 39.20 | 39.20 | 39.20 | -0.13% | 18,400 |
| Dec 26, 2025 | 39.10 | 39.35 | 39.10 | 39.25 | 39.25 | 0.51% | 6,600 |
| Dec 23, 2025 | 39.00 | 39.10 | 38.85 | 39.05 | 39.05 | -0.38% | 33,400 |
| Dec 22, 2025 | 38.95 | 39.20 | 38.95 | 39.20 | 39.20 | 0.64% | 20,800 |
| Dec 19, 2025 | 38.95 | 38.95 | 38.90 | 38.95 | 38.95 | - | 3,000 |
| Dec 18, 2025 | 38.90 | 38.95 | 38.50 | 38.95 | 38.95 | - | 18,900 |
| Dec 17, 2025 | 38.90 | 38.95 | 38.70 | 38.95 | 38.95 | 0.13% | 19,900 |
| Dec 16, 2025 | 38.90 | 38.90 | 38.60 | 38.90 | 38.90 | 0.13% | 67,300 |
| Dec 15, 2025 | 38.80 | 38.95 | 38.75 | 38.85 | 38.85 | -0.13% | 11,800 |
| Dec 12, 2025 | 38.90 | 38.90 | 38.00 | 38.90 | 38.90 | - | 181,600 |
| Dec 11, 2025 | 38.55 | 39.00 | 38.00 | 38.90 | 38.90 | -0.26% | 73,000 |
| Dec 10, 2025 | 38.90 | 39.00 | 38.50 | 39.00 | 39.00 | 0.13% | 112,100 |
| Dec 9, 2025 | 39.40 | 39.40 | 38.55 | 38.95 | 38.95 | -0.13% | 44,400 |
| Dec 5, 2025 | 39.00 | 39.45 | 39.00 | 39.00 | 39.00 | - | 8,100 |
| Dec 4, 2025 | 39.10 | 39.10 | 38.85 | 39.00 | 39.00 | -0.26% | 13,400 |
| Dec 3, 2025 | 39.40 | 39.40 | 39.00 | 39.10 | 39.10 | 0.26% | 3,300 |
| Dec 2, 2025 | 38.65 | 39.00 | 38.55 | 39.00 | 39.00 | 0.91% | 11,400 |
| Dec 1, 2025 | 38.45 | 38.65 | 38.45 | 38.65 | 38.65 | 0.52% | 9,300 |
| Nov 28, 2025 | 38.25 | 38.50 | 38.25 | 38.45 | 38.45 | 0.52% | 23,100 |
| Nov 27, 2025 | 38.45 | 38.45 | 38.15 | 38.25 | 38.25 | 0.13% | 32,900 |
| Nov 26, 2025 | 38.20 | 38.40 | 38.20 | 38.20 | 38.20 | - | 32,000 |
| Nov 25, 2025 | 38.20 | 38.50 | 38.20 | 38.20 | 38.20 | - | 129,900 |
| Nov 24, 2025 | 38.20 | 38.40 | 38.10 | 38.20 | 38.20 | - | 123,500 |
| Nov 21, 2025 | 38.50 | 38.55 | 38.20 | 38.20 | 38.20 | 0.26% | 212,500 |
| Nov 20, 2025 | 38.15 | 38.15 | 38.10 | 38.10 | 38.10 | -0.26% | 19,500 |
| Nov 19, 2025 | 38.10 | 38.20 | 38.00 | 38.20 | 38.20 | 0.53% | 228,300 |
| Nov 18, 2025 | 38.15 | 38.15 | 37.80 | 38.00 | 38.00 | -0.39% | 15,300 |
| Nov 17, 2025 | 38.45 | 38.45 | 37.55 | 38.15 | 38.15 | -0.91% | 32,100 |
| Nov 14, 2025 | 39.05 | 39.10 | 38.00 | 38.50 | 38.50 | -1.41% | 12,400 |
| Nov 13, 2025 | 39.45 | 39.45 | 38.50 | 39.05 | 39.05 | -0.26% | 10,600 |
| Nov 12, 2025 | 39.50 | 39.50 | 39.10 | 39.15 | 39.15 | 0.13% | 10,900 |
| Nov 11, 2025 | 38.95 | 39.10 | 38.60 | 39.10 | 39.10 | 0.26% | 66,000 |
| Nov 10, 2025 | 38.00 | 39.25 | 37.90 | 39.00 | 39.00 | 2.63% | 72,400 |
| Nov 7, 2025 | 38.05 | 38.15 | 37.85 | 38.00 | 38.00 | -0.13% | 19,200 |
| Nov 6, 2025 | 38.00 | 38.05 | 37.70 | 38.05 | 38.05 | 0.13% | 9,100 |
| Nov 5, 2025 | 38.15 | 38.20 | 37.90 | 38.00 | 38.00 | -0.39% | 9,400 |
| Nov 4, 2025 | 38.10 | 38.15 | 37.90 | 38.15 | 38.15 | 0.39% | 10,300 |
| Nov 3, 2025 | 38.00 | 38.20 | 37.50 | 38.00 | 38.00 | 2.43% | 118,800 |
| Oct 30, 2025 | 37.80 | 38.00 | 37.10 | 37.10 | 37.10 | -1.98% | 94,400 |
| Oct 29, 2025 | 37.30 | 37.85 | 37.10 | 37.85 | 37.85 | - | 2,300 |
| Oct 28, 2025 | 37.10 | 37.90 | 37.10 | 37.85 | 37.85 | 2.02% | 8,800 |
| Oct 27, 2025 | 37.70 | 37.70 | 36.90 | 37.10 | 37.10 | -1.85% | 25,500 |
| Oct 24, 2025 | 37.95 | 37.95 | 36.80 | 37.80 | 37.80 | 3.85% | 15,300 |
| Oct 23, 2025 | 37.40 | 38.00 | 36.40 | 36.40 | 36.40 | -2.67% | 115,000 |
| Oct 22, 2025 | 38.85 | 38.90 | 36.15 | 37.40 | 37.40 | -2.86% | 181,800 |