Asia United Bank Corporation (PSE:AUB)
Philippines · Delayed Price · Currency is PHP 45.10
+0.10 (0.22%)
At close: Sep 12, 2025
Asia United Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 45.30 | 45.50 | 43.50 | 45.10 | - | 0.22% | 188,300 |
| Sep 11, 2025 | 43.85 | 45.00 | 43.50 | 45.00 | - | 4.77% | 361,400 |
| Sep 10, 2025 | 41.00 | 45.00 | 41.00 | 42.95 | - | 3.87% | 142,200 |
| Sep 9, 2025 | 41.35 | 41.60 | 40.85 | 41.35 | - | - | 156,500 |
| Sep 8, 2025 | 41.00 | 41.60 | 40.30 | 41.35 | - | 0.85% | 49,400 |
| Sep 5, 2025 | 40.85 | 41.00 | 40.50 | 41.00 | - | 1.23% | 35,500 |
| Sep 4, 2025 | 40.80 | 40.95 | 40.45 | 40.50 | - | -0.98% | 26,500 |
| Sep 3, 2025 | 41.05 | 41.05 | 40.85 | 40.90 | - | -0.37% | 41,800 |
| Sep 2, 2025 | 41.15 | 41.20 | 41.00 | 41.05 | - | -0.24% | 9,700 |
| Sep 1, 2025 | 41.65 | 41.65 | 40.60 | 41.15 | - | -0.84% | 24,700 |
| Aug 29, 2025 | 41.95 | 41.95 | 41.50 | 41.50 | - | -0.95% | 34,600 |
| Aug 28, 2025 | 41.95 | 42.00 | 41.80 | 41.90 | - | -0.12% | 26,800 |
| Aug 27, 2025 | 42.00 | 42.00 | 41.70 | 41.95 | - | -1.18% | 29,000 |
| Aug 26, 2025 | 41.60 | 42.55 | 41.50 | 42.45 | - | 2.04% | 139,000 |
| Aug 22, 2025 | 41.70 | 41.80 | 41.50 | 41.60 | - | -0.95% | 29,100 |
| Aug 20, 2025 | 41.65 | 42.00 | 41.50 | 42.00 | - | 0.84% | 74,800 |
| Aug 19, 2025 | 42.00 | 42.50 | 41.05 | 41.65 | - | -0.72% | 23,700 |
| Aug 18, 2025 | 43.50 | 43.90 | 41.90 | 41.95 | - | -2.44% | 51,400 |
| Aug 15, 2025 | 46.00 | 46.00 | 43.00 | 43.00 | - | -8.51% | 305,500 |
| Aug 14, 2025 | 48.00 | 49.20 | 46.90 | 47.00 | - | -2.08% | 52,700 |
| Aug 13, 2025 | 49.30 | 50.00 | 48.00 | 48.00 | - | -2.64% | 43,400 |
| Aug 12, 2025 | 50.00 | 50.45 | 49.00 | 49.30 | - | 0.61% | 43,300 |
| Aug 11, 2025 | 50.00 | 50.00 | 48.30 | 49.00 | - | -2.00% | 65,740 |
| Aug 8, 2025 | 50.80 | 50.80 | 49.90 | 50.00 | - | -0.60% | 19,930 |
| Aug 7, 2025 | 50.30 | 50.80 | 50.10 | 50.30 | - | - | 45,180 |
| Aug 6, 2025 | 50.95 | 50.95 | 50.00 | 50.30 | - | -1.28% | 42,130 |
| Aug 5, 2025 | 52.30 | 52.50 | 50.30 | 50.95 | - | -2.39% | 75,420 |
| Aug 4, 2025 | 51.00 | 54.00 | 51.00 | 52.20 | - | 2.35% | 25,920 |
| Aug 1, 2025 | 53.95 | 53.95 | 51.00 | 51.00 | - | -4.67% | 71,240 |
| Jul 31, 2025 | 55.50 | 55.50 | 51.00 | 53.50 | - | -2.73% | 119,020 |
| Jul 30, 2025 | 57.00 | 57.00 | 53.05 | 55.00 | - | -2.65% | 30,020 |
| Jul 29, 2025 | 55.50 | 57.00 | 55.40 | 56.50 | - | 1.99% | 96,160 |
| Jul 28, 2025 | 54.00 | 55.50 | 53.00 | 55.40 | - | 5.52% | 235,360 |
| Jul 25, 2025 | 48.20 | 53.00 | 48.20 | 52.50 | - | 8.92% | 439,000 |
| Jul 24, 2025 | 46.00 | 48.25 | 43.70 | 48.20 | - | 5.36% | 343,300 |
| Jul 23, 2025 | 41.90 | 47.50 | 41.75 | 45.75 | - | 9.58% | 370,160 |
| Jul 22, 2025 | 41.95 | 42.00 | 41.00 | 41.75 | - | -0.48% | 199,080 |
| Jul 21, 2025 | 41.00 | 42.00 | 40.80 | 41.95 | - | 2.44% | 255,820 |
| Jul 18, 2025 | 40.25 | 40.98 | 40.00 | 40.95 | - | 2.63% | 148,800 |
| Jul 17, 2025 | 39.75 | 40.40 | 39.55 | 39.90 | - | 0.38% | 61,980 |
| Jul 16, 2025 | 40.75 | 40.75 | 39.55 | 39.75 | - | -1.85% | 140,300 |
| Jul 15, 2025 | 41.23 | 41.23 | 39.93 | 40.50 | - | -1.82% | 73,720 |
| Jul 14, 2025 | 41.48 | 41.48 | 41.00 | 41.25 | - | - | 101,060 |
| Jul 11, 2025 | 39.98 | 42.00 | 39.98 | 41.25 | - | 3.25% | 200,560 |
| Jul 10, 2025 | 38.75 | 39.95 | 38.75 | 39.95 | - | 3.10% | 284,560 |
| Jul 9, 2025 | 38.50 | 38.75 | 38.48 | 38.75 | - | 0.65% | 56,100 |
| Jul 8, 2025 | 38.00 | 38.50 | 37.95 | 38.50 | - | 1.32% | 225,920 |
| Jul 7, 2025 | 37.38 | 38.00 | 37.35 | 38.00 | - | 1.67% | 32,880 |
| Jul 4, 2025 | 37.30 | 37.38 | 37.28 | 37.38 | - | 0.20% | 161,820 |
| Jul 3, 2025 | 37.75 | 38.03 | 37.25 | 37.30 | - | -0.20% | 430,480 |