Asia United Bank Corporation (PSE:AUB)
Philippines · Delayed Price · Currency is PHP 41.60
-0.40 (-0.95%)
At close: Aug 22, 2025, 2:45 PM PST
Asia United Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | -48.68% | 148,800 |
| Jul 17, 2025 | 79.50 | 80.80 | 79.10 | 79.80 | - | 0.38% | 30,990 |
| Jul 16, 2025 | 81.50 | 81.50 | 79.10 | 79.50 | - | -1.85% | 70,150 |
| Jul 15, 2025 | 82.45 | 82.45 | 79.85 | 81.00 | - | -1.82% | 36,860 |
| Jul 14, 2025 | 82.95 | 82.95 | 82.00 | 82.50 | - | - | 50,530 |
| Jul 11, 2025 | 79.95 | 84.00 | 79.95 | 82.50 | - | 3.25% | 100,280 |
| Jul 10, 2025 | 77.50 | 79.90 | 77.50 | 79.90 | - | 3.10% | 142,280 |
| Jul 9, 2025 | 77.00 | 77.50 | 76.95 | 77.50 | - | 0.65% | 28,050 |
| Jul 8, 2025 | 76.00 | 77.00 | 75.90 | 77.00 | - | 1.32% | 112,960 |
| Jul 7, 2025 | 74.75 | 76.00 | 74.70 | 76.00 | - | 1.67% | 16,440 |
| Jul 4, 2025 | 74.60 | 74.75 | 74.55 | 74.75 | - | 0.20% | 80,910 |
| Jul 3, 2025 | 75.50 | 76.05 | 74.50 | 74.60 | - | -0.20% | 215,240 |
| Jul 2, 2025 | 74.75 | 75.00 | 74.75 | 74.75 | - | 0.07% | 205,890 |
| Jul 1, 2025 | 74.70 | 74.75 | 74.65 | 74.70 | - | - | 103,630 |
| Jun 30, 2025 | 74.75 | 75.00 | 74.70 | 74.70 | - | -0.07% | 146,120 |
| Jun 27, 2025 | 75.00 | 75.00 | 74.50 | 74.75 | - | - | 217,360 |
| Jun 26, 2025 | 74.75 | 75.00 | 74.70 | 74.75 | - | 0.07% | 162,160 |
| Jun 25, 2025 | 74.75 | 74.75 | 74.70 | 74.70 | - | -0.07% | 27,480 |
| Jun 24, 2025 | 74.75 | 74.75 | 74.70 | 74.75 | - | - | 274,470 |
| Jun 23, 2025 | 74.50 | 74.75 | 73.30 | 74.75 | - | - | 45,250 |
| Jun 20, 2025 | 74.80 | 75.00 | 74.50 | 74.75 | - | 0.13% | 79,930 |
| Jun 19, 2025 | 74.75 | 75.00 | 74.50 | 74.65 | - | -0.13% | 59,430 |
| Jun 18, 2025 | 74.95 | 75.00 | 74.70 | 74.75 | - | - | 114,720 |
| Jun 17, 2025 | 74.45 | 75.50 | 74.30 | 74.75 | - | 0.40% | 37,530 |
| Jun 16, 2025 | 73.05 | 74.50 | 72.80 | 74.45 | - | 1.85% | 22,840 |
| Jun 13, 2025 | 75.00 | 75.00 | 72.55 | 73.10 | - | -2.53% | 55,190 |