Asia United Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	50.80	50.80	50.40	50.60	50.60	-0.39%	9,670
Jul 16, 2026	50.10	51.00	50.10	50.80	50.80	1.50%	27,070
Jul 15, 2026	50.20	51.85	50.00	50.05	50.05	-1.09%	25,890
Jul 14, 2026	51.60	52.50	50.00	50.60	50.60	-2.32%	578,980
Jul 13, 2026	51.80	52.20	51.60	51.80	51.80	-	61,330
Jul 10, 2026	51.50	52.00	51.50	51.80	51.80	0.58%	5,670
Jul 9, 2026	51.10	52.10	51.10	51.50	51.50	0.39%	63,240
Jul 8, 2026	52.20	52.40	52.00	52.30	51.30	0.38%	96,870
Jul 7, 2026	51.20	52.20	51.20	52.10	51.10	2.16%	123,330
Jul 6, 2026	52.50	52.90	51.00	51.00	50.02	-2.67%	50,070
Jul 3, 2026	52.00	52.50	51.50	52.40	51.40	0.77%	29,510
Jul 2, 2026	52.85	52.85	51.00	52.00	51.01	-1.52%	63,620
Jul 1, 2026	52.90	53.05	52.00	52.80	51.79	-0.19%	55,790
Jun 30, 2026	49.50	54.00	49.10	52.90	51.89	6.87%	168,000
Jun 29, 2026	47.20	49.75	47.00	49.50	48.55	10.99%	210,800
Jun 26, 2026	44.30	44.60	44.30	44.60	43.75	0.56%	26,500
Jun 25, 2026	44.20	44.35	44.20	44.35	43.50	0.34%	28,200
Jun 24, 2026	44.20	44.25	44.15	44.20	43.35	0.23%	2,700
Jun 23, 2026	44.30	44.30	44.00	44.10	43.26	0.11%	8,700
Jun 22, 2026	44.50	44.50	44.00	44.05	43.21	-1.01%	135,900
Jun 19, 2026	44.30	44.50	44.30	44.50	43.65	0.45%	11,500
Jun 18, 2026	44.10	44.35	44.10	44.30	43.45	0.57%	10,200
Jun 17, 2026	44.00	44.10	44.00	44.05	43.21	0.11%	14,500
Jun 16, 2026	43.75	44.00	43.75	44.00	43.16	-	15,000
Jun 15, 2026	43.95	44.00	43.80	44.00	43.16	0.11%	1,600
Jun 11, 2026	43.75	43.95	43.75	43.95	43.11	0.46%	1,200
Jun 10, 2026	44.00	44.50	43.75	43.75	42.91	-	12,900
Jun 9, 2026	43.75	43.90	43.75	43.75	42.91	-	57,800
Jun 8, 2026	43.90	43.90	43.25	43.75	42.91	0.57%	11,000
Jun 5, 2026	43.70	43.75	43.45	43.50	42.67	-0.46%	13,300
Jun 4, 2026	43.35	43.70	43.35	43.70	42.86	-0.23%	11,400
Jun 3, 2026	43.45	43.80	43.45	43.80	42.96	-0.34%	2,400
Jun 2, 2026	43.60	43.95	43.60	43.95	43.11	-0.23%	11,600
Jun 1, 2026	43.50	44.05	43.25	44.05	43.21	1.26%	14,700
May 29, 2026	43.20	43.50	43.05	43.50	42.67	0.69%	4,600
May 28, 2026	44.00	44.00	42.65	43.20	42.37	-0.92%	61,100
May 26, 2026	44.40	44.40	43.50	43.60	42.77	-1.80%	8,300
May 25, 2026	44.10	44.40	44.00	44.40	43.55	0.68%	5,300
May 22, 2026	44.10	44.45	44.10	44.10	43.26	0.11%	4,700
May 21, 2026	44.45	44.45	44.00	44.05	43.21	-0.56%	4,700
May 20, 2026	44.30	44.30	44.30	44.30	43.45	-	24,800
May 19, 2026	44.10	44.50	44.10	44.30	43.45	0.45%	13,700
May 18, 2026	43.30	44.10	43.30	44.10	43.26	1.61%	30,300
May 15, 2026	43.30	43.40	43.30	43.40	42.57	0.35%	20,300
May 14, 2026	43.30	43.55	43.25	43.25	42.42	-0.57%	19,400
May 13, 2026	43.25	43.50	43.10	43.50	42.67	0.58%	88,800
May 12, 2026	42.90	43.25	42.90	43.25	42.42	-0.12%	6,300
May 11, 2026	42.90	43.30	42.90	43.30	42.47	0.93%	9,000
May 8, 2026	42.85	43.00	42.70	42.90	42.08	0.12%	55,200
May 7, 2026	42.60	42.90	42.50	42.85	42.03	0.59%	7,600