Asia United Bank Corporation (PSE:AUB)
Philippines · Delayed Price · Currency is PHP 41.70
+0.30 (0.72%)
Last updated: Mar 17, 2026, 1:00 PM PST
Asia United Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 42.20 | 42.20 | 41.00 | 41.00 | 41.00 | -3.76% | 23,900 |
| Mar 13, 2026 | 42.00 | 42.60 | 41.90 | 42.60 | 42.60 | 1.07% | 4,600 |
| Mar 12, 2026 | 43.00 | 43.00 | 42.00 | 42.15 | 42.15 | -1.29% | 33,100 |
| Mar 11, 2026 | 42.80 | 42.80 | 41.80 | 42.70 | 42.70 | -0.70% | 10,600 |
| Mar 10, 2026 | 41.90 | 43.00 | 41.40 | 43.00 | 43.00 | 2.38% | 152,800 |
| Mar 9, 2026 | 43.10 | 43.15 | 41.00 | 42.00 | 42.00 | -2.67% | 193,700 |
| Mar 6, 2026 | 43.65 | 43.65 | 43.15 | 43.15 | 43.15 | - | 16,700 |
| Mar 5, 2026 | 43.40 | 43.80 | 43.15 | 43.15 | 43.15 | -0.58% | 93,000 |
| Mar 4, 2026 | 44.00 | 44.00 | 43.15 | 43.40 | 43.40 | - | 22,500 |
| Mar 3, 2026 | 43.35 | 44.10 | 43.35 | 43.40 | 43.40 | 0.12% | 26,900 |
| Mar 2, 2026 | 43.45 | 44.00 | 43.30 | 43.35 | 43.35 | -1.59% | 36,800 |
| Feb 27, 2026 | 44.05 | 44.05 | 43.70 | 44.05 | 44.05 | - | 18,800 |
| Feb 26, 2026 | 43.90 | 44.05 | 43.30 | 44.05 | 44.05 | 0.69% | 50,100 |
| Feb 25, 2026 | 43.60 | 43.75 | 43.50 | 43.75 | 43.75 | 0.46% | 35,100 |
| 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 |