Asia United Bank Corporation (PSE:AUB)
Philippines · Delayed Price · Currency is PHP 48.95
-0.05 (-0.10%)
At close: Sep 17, 2026
Asia United Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 48.55 | 49.45 | 48.50 | 48.95 | 48.02 | - | 57,700 |
| Aug 13, 2026 | 48.95 | 48.95 | 48.80 | 48.95 | 48.02 | -1.61% | 51,700 |
| Aug 12, 2026 | 49.00 | 49.75 | 48.60 | 49.75 | 48.81 | 1.53% | 33,400 |
| Aug 11, 2026 | 49.10 | 49.10 | 48.90 | 49.00 | 48.07 | -0.20% | 22,800 |
| Aug 10, 2026 | 49.10 | 49.10 | 48.75 | 49.10 | 48.17 | 0.72% | 17,400 |
| Aug 7, 2026 | 48.80 | 49.10 | 48.70 | 48.75 | 47.83 | 0.21% | 13,100 |
| Aug 6, 2026 | 49.30 | 50.35 | 48.45 | 48.65 | 47.73 | -1.52% | 54,500 |
| Aug 5, 2026 | 50.10 | 50.40 | 49.30 | 49.40 | 48.47 | -0.40% | 23,200 |
| Aug 4, 2026 | 49.10 | 50.50 | 49.10 | 49.60 | 48.66 | 1.22% | 11,800 |
| Aug 3, 2026 | 48.30 | 49.55 | 48.30 | 49.00 | 48.07 | 1.24% | 9,500 |
| Jul 31, 2026 | 48.35 | 48.40 | 48.30 | 48.40 | 47.48 | - | 139,800 |
| Jul 30, 2026 | 48.50 | 48.50 | 48.20 | 48.40 | 47.48 | -0.21% | 207,300 |
| Jul 29, 2026 | 48.80 | 48.80 | 48.40 | 48.50 | 47.58 | -0.61% | 66,900 |
| Jul 28, 2026 | 50.10 | 50.10 | 48.70 | 48.80 | 47.88 | -2.59% | 193,170 |
| Jul 27, 2026 | 50.00 | 50.10 | 50.00 | 50.10 | 49.15 | 0.20% | 410,920 |
| Jul 24, 2026 | 50.00 | 50.00 | 49.80 | 50.00 | 49.05 | - | 32,240 |
| Jul 23, 2026 | 50.05 | 50.05 | 49.90 | 50.00 | 49.05 | -0.10% | 19,070 |
| Jul 22, 2026 | 50.00 | 50.80 | 50.00 | 50.05 | 49.10 | 0.10% | 141,630 |
| Jul 21, 2026 | 50.20 | 50.50 | 50.00 | 50.00 | 49.05 | -0.40% | 17,310 |
| Jul 20, 2026 | 50.60 | 50.60 | 50.20 | 50.20 | 49.25 | -0.79% | 7,200 |
| Jul 17, 2026 | 50.80 | 50.80 | 50.40 | 50.60 | 49.64 | -0.39% | 9,670 |
| Jul 16, 2026 | 50.10 | 51.00 | 50.10 | 50.80 | 49.84 | 1.50% | 27,070 |
| Jul 15, 2026 | 50.20 | 51.85 | 50.00 | 50.05 | 49.10 | -1.09% | 25,890 |
| Jul 14, 2026 | 51.60 | 52.50 | 50.00 | 50.60 | 49.64 | -2.32% | 578,980 |
| Jul 13, 2026 | 51.80 | 52.20 | 51.60 | 51.80 | 50.82 | - | 61,330 |
| Jul 10, 2026 | 51.50 | 52.00 | 51.50 | 51.80 | 50.82 | 0.58% | 5,670 |
| Jul 9, 2026 | 51.10 | 52.10 | 51.10 | 51.50 | 50.53 | 0.39% | 63,240 |
| Jul 8, 2026 | 52.20 | 52.40 | 52.00 | 52.30 | 50.33 | 0.38% | 96,870 |