Asia United Bank Corporation (PSE:AUB)
Philippines · Delayed Price · Currency is PHP 41.25
0.00 (0.00%)
At close: Oct 7, 2025
Asia United Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 41.25 | 41.35 | 41.15 | 41.30 | 41.30 | 0.12% | 19,800 |
| Oct 6, 2025 | 41.30 | 41.35 | 41.25 | 41.25 | 41.25 | -0.12% | 104,600 |
| Oct 3, 2025 | 41.45 | 41.75 | 41.25 | 41.30 | 41.30 | -0.36% | 13,800 |
| Oct 2, 2025 | 42.00 | 42.00 | 41.20 | 41.45 | 41.45 | 0.48% | 21,400 |
| Oct 1, 2025 | 42.00 | 42.00 | 41.25 | 41.25 | 41.25 | - | 7,900 |
| Sep 30, 2025 | 41.30 | 41.30 | 41.10 | 41.25 | 41.25 | - | 27,000 |
| Sep 29, 2025 | 41.20 | 41.35 | 41.20 | 41.25 | 41.25 | -0.36% | 37,700 |
| Sep 26, 2025 | 41.15 | 41.40 | 41.10 | 41.40 | 41.40 | 0.12% | 27,500 |
| Sep 25, 2025 | 41.25 | 41.40 | 41.25 | 41.35 | 41.35 | 0.24% | 7,900 |
| Sep 24, 2025 | 42.10 | 42.10 | 40.50 | 41.25 | 41.25 | -2.02% | 22,100 |
| Sep 23, 2025 | 42.55 | 42.55 | 42.00 | 42.10 | 42.10 | -1.06% | 32,400 |
| Sep 22, 2025 | 43.00 | 43.00 | 42.55 | 42.55 | 42.55 | -1.05% | 9,500 |
| Sep 19, 2025 | 44.00 | 44.00 | 41.50 | 43.00 | 43.00 | -4.02% | 21,500 |
| Sep 18, 2025 | 44.65 | 44.90 | 44.60 | 44.80 | 43.80 | 0.34% | 52,600 |
| Sep 17, 2025 | 44.30 | 44.65 | 44.30 | 44.65 | 43.65 | 0.79% | 24,500 |
| Sep 16, 2025 | 45.00 | 45.00 | 43.90 | 44.30 | 43.31 | -1.56% | 46,500 |
| Sep 15, 2025 | 45.15 | 45.45 | 44.40 | 45.00 | 44.00 | -0.22% | 91,400 |
| Sep 12, 2025 | 45.30 | 45.50 | 43.50 | 45.10 | 44.09 | 0.22% | 188,300 |
| Sep 11, 2025 | 43.85 | 45.00 | 43.50 | 45.00 | 44.00 | 4.77% | 361,400 |
| Sep 10, 2025 | 41.00 | 45.00 | 41.00 | 42.95 | 41.99 | 3.87% | 142,200 |
| Sep 9, 2025 | 41.35 | 41.60 | 40.85 | 41.35 | 40.43 | - | 156,500 |
| Sep 8, 2025 | 41.00 | 41.60 | 40.30 | 41.35 | 40.43 | 0.85% | 49,400 |
| Sep 5, 2025 | 40.85 | 41.00 | 40.50 | 41.00 | 40.09 | 1.23% | 35,500 |
| Sep 4, 2025 | 40.80 | 40.95 | 40.45 | 40.50 | 39.60 | -0.98% | 26,500 |
| Sep 3, 2025 | 41.05 | 41.05 | 40.85 | 40.90 | 39.99 | -0.37% | 41,800 |
| Sep 2, 2025 | 41.15 | 41.20 | 41.00 | 41.05 | 40.13 | -0.24% | 9,700 |
| Sep 1, 2025 | 41.65 | 41.65 | 40.60 | 41.15 | 40.23 | -0.84% | 24,700 |
| Aug 29, 2025 | 41.95 | 41.95 | 41.50 | 41.50 | 40.57 | -0.95% | 34,600 |
| Aug 28, 2025 | 41.95 | 42.00 | 41.80 | 41.90 | 40.97 | -0.12% | 26,800 |
| Aug 27, 2025 | 42.00 | 42.00 | 41.70 | 41.95 | 41.01 | -1.18% | 29,000 |
| Aug 26, 2025 | 41.60 | 42.55 | 41.50 | 42.45 | 41.50 | 2.04% | 139,000 |
| Aug 22, 2025 | 41.70 | 41.80 | 41.50 | 41.60 | 40.67 | -0.95% | 29,100 |
| Aug 20, 2025 | 41.65 | 42.00 | 41.50 | 42.00 | 41.06 | 0.84% | 74,800 |
| Aug 19, 2025 | 42.00 | 42.50 | 41.05 | 41.65 | 40.72 | -0.72% | 23,700 |
| Aug 18, 2025 | 43.50 | 43.90 | 41.90 | 41.95 | 41.01 | -2.44% | 51,400 |
| Aug 15, 2025 | 46.00 | 46.00 | 43.00 | 43.00 | 42.04 | -8.51% | 305,500 |
| Aug 14, 2025 | 48.00 | 49.20 | 46.90 | 47.00 | 45.95 | -2.08% | 52,700 |
| Aug 13, 2025 | 49.30 | 50.00 | 48.00 | 48.00 | 45.95 | -2.64% | 43,400 |
| Aug 12, 2025 | 50.00 | 50.45 | 49.00 | 49.30 | 47.20 | 0.61% | 43,300 |
| Aug 11, 2025 | 50.00 | 50.00 | 48.30 | 49.00 | 46.91 | -2.00% | 65,740 |
| Aug 8, 2025 | 50.80 | 50.80 | 49.90 | 50.00 | 47.87 | -0.60% | 19,930 |
| Aug 7, 2025 | 50.30 | 50.80 | 50.10 | 50.30 | 48.15 | - | 45,180 |
| Aug 6, 2025 | 50.95 | 50.95 | 50.00 | 50.30 | 48.15 | -1.28% | 42,130 |
| Aug 5, 2025 | 52.30 | 52.50 | 50.30 | 50.95 | 48.78 | -2.39% | 75,420 |
| Aug 4, 2025 | 51.00 | 54.00 | 51.00 | 52.20 | 49.97 | 2.35% | 25,920 |
| Aug 1, 2025 | 53.95 | 53.95 | 51.00 | 51.00 | 48.82 | -4.67% | 71,240 |
| Jul 31, 2025 | 55.50 | 55.50 | 51.00 | 53.50 | 51.22 | -2.73% | 119,020 |
| Jul 30, 2025 | 57.00 | 57.00 | 53.05 | 55.00 | 52.65 | -2.65% | 30,020 |
| Jul 29, 2025 | 55.50 | 57.00 | 55.40 | 56.50 | 54.09 | 1.99% | 96,160 |
| Jul 28, 2025 | 54.00 | 55.50 | 53.00 | 55.40 | 53.04 | 5.52% | 235,360 |