Asia United Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	43.60	43.85	43.55	43.55	43.55	-0.57%	34,900
Feb 23, 2026	43.50	43.85	43.50	43.80	43.80	0.81%	26,700
Feb 20, 2026	43.25	43.55	43.25	43.45	43.45	0.46%	13,800
Feb 19, 2026	43.60	43.60	43.15	43.25	43.25	-0.69%	173,300
Feb 18, 2026	43.90	43.95	43.50	43.55	43.55	-0.80%	39,300
Feb 16, 2026	43.95	44.00	43.60	43.90	43.90	0.46%	45,600
Feb 13, 2026	43.50	43.95	43.50	43.70	43.70	0.46%	2,600
Feb 12, 2026	43.55	44.70	43.50	43.50	43.50	-0.11%	65,800
Feb 11, 2026	43.60	43.95	43.30	43.55	43.55	0.11%	83,900
Feb 10, 2026	42.60	44.00	42.50	43.50	43.50	2.11%	64,800
Feb 9, 2026	42.30	43.00	42.30	42.60	42.60	0.24%	57,500
Feb 6, 2026	42.95	42.95	42.45	42.50	42.50	-0.70%	15,700
Feb 5, 2026	42.30	43.00	42.30	42.80	42.80	1.18%	13,300
Feb 4, 2026	42.20	42.30	42.05	42.30	42.30	-0.24%	35,600
Feb 3, 2026	42.70	42.80	42.15	42.40	42.40	-0.47%	22,000
Feb 2, 2026	42.05	42.60	42.05	42.60	42.60	0.95%	12,800
Jan 30, 2026	42.35	42.40	42.15	42.20	42.20	-0.47%	8,800
Jan 29, 2026	42.15	42.40	42.00	42.40	42.40	-	74,300
Jan 28, 2026	42.25	42.40	42.00	42.40	42.40	0.36%	61,600
Jan 27, 2026	42.00	42.50	42.00	42.25	42.25	0.84%	9,900
Jan 26, 2026	42.00	42.45	41.90	41.90	41.90	-0.24%	9,700
Jan 23, 2026	42.60	42.75	42.00	42.00	42.00	-1.06%	23,800
Jan 22, 2026	42.50	42.85	42.45	42.45	42.45	-0.12%	15,000
Jan 21, 2026	43.10	43.10	42.05	42.50	42.50	-0.93%	9,900
Jan 20, 2026	43.10	43.10	42.60	42.90	42.90	-0.46%	16,900
Jan 19, 2026	42.60	43.10	42.60	43.10	43.10	2.62%	16,600
Jan 16, 2026	42.50	42.50	41.90	42.00	42.00	0.24%	7,500
Jan 15, 2026	42.50	42.50	41.90	41.90	41.90	-0.24%	6,000
Jan 14, 2026	43.30	43.30	42.00	42.00	42.00	-2.33%	13,300
Jan 13, 2026	42.70	43.30	42.70	43.00	43.00	1.18%	34,500
Jan 12, 2026	41.65	43.00	41.65	42.50	42.50	2.04%	19,100
Jan 9, 2026	40.85	42.05	40.85	41.65	41.65	2.08%	54,100
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