Asia United Bank Corporation (PSE:AUB)
Philippines · Delayed Price · Currency is PHP 43.25
0.00 (0.00%)
At close: Oct 27, 2026
Asia United Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 43.50 | 43.55 | 43.25 | 43.25 | 43.25 | - | 54,400 |
| Oct 26, 2026 | 43.85 | 43.85 | 43.25 | 43.25 | 43.25 | -1.37% | 49,700 |
| Oct 23, 2026 | 44.10 | 44.10 | 43.80 | 43.85 | 43.85 | -0.45% | 24,200 |
| Oct 22, 2026 | 43.90 | 45.00 | 43.90 | 44.05 | 44.05 | 0.34% | 5,000 |
| Oct 21, 2026 | 44.60 | 45.00 | 43.90 | 43.90 | 43.90 | -1.57% | 191,600 |
| Oct 20, 2026 | 44.50 | 44.95 | 44.50 | 44.60 | 44.60 | 0.22% | 9,000 |
| Oct 19, 2026 | 44.55 | 45.00 | 44.50 | 44.50 | 44.50 | -0.11% | 54,900 |
| Oct 16, 2026 | 44.95 | 45.00 | 44.40 | 44.55 | 44.55 | 0.56% | 5,200 |
| Oct 15, 2026 | 47.00 | 47.00 | 44.00 | 44.30 | 44.30 | -3.17% | 58,100 |
| Oct 14, 2026 | 45.85 | 45.85 | 45.05 | 45.75 | 45.75 | 0.55% | 14,600 |
| Oct 13, 2026 | 47.00 | 47.00 | 45.50 | 45.50 | 45.50 | -0.44% | 59,600 |
| Oct 12, 2026 | 46.45 | 46.45 | 45.70 | 45.70 | 45.70 | -0.65% | 73,500 |
| Oct 9, 2026 | 46.00 | 46.65 | 46.00 | 46.00 | 46.00 | - | 45,800 |
| Oct 8, 2026 | 46.50 | 46.50 | 46.00 | 46.00 | 46.00 | -1.08% | 19,400 |
| Oct 7, 2026 | 46.50 | 46.60 | 46.50 | 46.50 | 46.50 | - | 44,400 |
| Oct 6, 2026 | 46.90 | 47.00 | 46.50 | 46.50 | 46.50 | -1.06% | 22,600 |
| Oct 5, 2026 | 47.20 | 47.20 | 46.80 | 47.00 | 47.00 | - | 51,900 |
| Oct 2, 2026 | 47.30 | 47.30 | 47.00 | 47.00 | 47.00 | -1.05% | 59,900 |
| Oct 1, 2026 | 47.85 | 48.00 | 47.45 | 47.50 | 47.50 | -0.84% | 25,100 |
| Sep 30, 2026 | 47.90 | 48.50 | 47.85 | 47.90 | 47.90 | 0.10% | 3,200 |
| Sep 29, 2026 | 48.50 | 48.50 | 47.25 | 47.85 | 47.85 | -1.34% | 23,500 |
| Sep 28, 2026 | 49.50 | 49.80 | 48.50 | 48.50 | 48.50 | -2.02% | 13,500 |
| Sep 25, 2026 | 47.50 | 49.50 | 47.20 | 49.50 | 49.50 | 3.13% | 68,700 |
| Sep 24, 2026 | 47.40 | 48.00 | 47.40 | 48.00 | 48.00 | 1.05% | 11,600 |
| Sep 23, 2026 | 48.20 | 48.20 | 47.40 | 47.50 | 47.50 | -1.45% | 27,200 |
| Sep 22, 2026 | 48.45 | 48.45 | 48.20 | 48.20 | 48.20 | -0.52% | 7,200 |
| Sep 21, 2026 | 48.60 | 48.60 | 48.45 | 48.45 | 48.45 | -0.31% | 17,200 |
| Sep 18, 2026 | 48.95 | 49.00 | 48.55 | 48.60 | 48.60 | -0.72% | 13,700 |
| Sep 17, 2026 | 49.00 | 49.50 | 48.95 | 48.95 | 48.95 | -0.10% | 12,900 |
| Sep 16, 2026 | 49.00 | 49.50 | 48.80 | 49.00 | 49.00 | - | 10,900 |
| Sep 15, 2026 | 50.80 | 50.80 | 48.50 | 49.00 | 49.00 | -3.54% | 65,710 |
| Sep 14, 2026 | 51.50 | 51.50 | 50.80 | 50.80 | 50.80 | -1.36% | 19,370 |
| Sep 11, 2026 | 52.80 | 52.80 | 50.80 | 51.50 | 51.50 | -0.68% | 33,170 |
| Sep 10, 2026 | 53.05 | 53.05 | 52.70 | 52.85 | 51.85 | -0.28% | 68,000 |
| Sep 9, 2026 | 53.05 | 53.05 | 52.90 | 53.00 | 52.00 | -0.09% | 57,290 |
| Sep 8, 2026 | 52.40 | 53.60 | 52.40 | 53.05 | 52.05 | 1.24% | 136,650 |
| Sep 7, 2026 | 53.35 | 53.40 | 50.95 | 52.40 | 51.41 | -1.78% | 55,170 |
| Sep 4, 2026 | 55.50 | 55.60 | 53.00 | 53.35 | 52.34 | -4.73% | 137,230 |
| Sep 3, 2026 | 57.10 | 57.10 | 55.10 | 56.00 | 54.94 | -2.61% | 94,950 |
| Sep 2, 2026 | 53.50 | 57.80 | 53.40 | 57.50 | 56.41 | 7.58% | 446,520 |
| Sep 1, 2026 | 50.80 | 53.50 | 50.80 | 53.45 | 52.44 | 5.63% | 174,190 |
| Aug 28, 2026 | 50.05 | 50.70 | 50.00 | 50.60 | 49.64 | 1.20% | 66,340 |
| Aug 27, 2026 | 50.00 | 50.15 | 50.00 | 50.00 | 49.05 | - | 81,690 |
| Aug 26, 2026 | 50.35 | 50.35 | 49.85 | 50.00 | 49.05 | -0.79% | 72,480 |
| Aug 25, 2026 | 50.30 | 50.50 | 49.50 | 50.40 | 49.45 | 0.40% | 65,580 |
| Aug 24, 2026 | 49.20 | 50.20 | 49.20 | 50.20 | 49.25 | 2.03% | 65,600 |
| Aug 20, 2026 | 48.95 | 49.50 | 48.95 | 49.20 | 48.27 | - | 62,300 |
| Aug 19, 2026 | 49.10 | 49.20 | 49.10 | 49.20 | 48.27 | 0.20% | 4,800 |
| Aug 18, 2026 | 50.00 | 50.00 | 48.95 | 49.10 | 48.17 | -1.80% | 41,530 |
| Aug 17, 2026 | 48.95 | 50.00 | 48.80 | 50.00 | 49.05 | 2.15% | 8,500 |