Asia United Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	42.65	42.65	41.75	42.00	42.00	-1.41%	14,700
Apr 1, 2026	42.65	42.70	41.35	42.60	42.60	1.43%	7,400
Mar 31, 2026	41.10	42.00	41.10	42.00	42.00	2.19%	24,000
Mar 30, 2026	42.70	42.70	41.05	41.10	41.10	-1.91%	8,200
Mar 27, 2026	41.80	41.95	41.80	41.90	41.90	-0.48%	9,400
Mar 26, 2026	42.00	42.15	42.00	42.10	42.10	0.24%	8,300
Mar 25, 2026	41.95	42.00	41.85	42.00	42.00	1.20%	110,600
Mar 24, 2026	41.05	41.50	41.05	41.50	41.50	1.10%	12,000
Mar 23, 2026	42.00	42.00	41.00	41.05	41.05	-2.26%	43,600
Mar 19, 2026	42.10	42.10	41.05	42.00	42.00	-0.24%	5,200
Mar 18, 2026	41.50	42.10	41.50	42.10	42.10	2.68%	11,600
Mar 17, 2026	41.00	41.75	41.00	41.00	41.00	-	58,200
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