Asia United Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.30	44.60	44.30	44.60	44.60	0.56%	26,500
Jun 25, 2026	44.20	44.35	44.20	44.35	44.35	0.34%	28,200
Jun 24, 2026	44.20	44.25	44.15	44.20	44.20	0.23%	2,700
Jun 23, 2026	44.30	44.30	44.00	44.10	44.10	0.11%	8,700
Jun 22, 2026	44.50	44.50	44.00	44.05	44.05	-1.01%	135,900
Jun 19, 2026	44.30	44.50	44.30	44.50	44.50	0.45%	11,500
Jun 18, 2026	44.10	44.35	44.10	44.30	44.30	0.57%	10,200
Jun 17, 2026	44.00	44.10	44.00	44.05	44.05	0.11%	14,500
Jun 16, 2026	43.75	44.00	43.75	44.00	44.00	-	15,000
Jun 15, 2026	43.95	44.00	43.80	44.00	44.00	0.11%	1,600
Jun 11, 2026	43.75	43.95	43.75	43.95	43.95	0.46%	1,200
Jun 10, 2026	44.00	44.50	43.75	43.75	43.75	-	12,900
Jun 9, 2026	43.75	43.90	43.75	43.75	43.75	-	57,800
Jun 8, 2026	43.90	43.90	43.25	43.75	43.75	0.57%	11,000
Jun 5, 2026	43.70	43.75	43.45	43.50	43.50	-0.46%	13,300
Jun 4, 2026	43.35	43.70	43.35	43.70	43.70	-0.23%	11,400
Jun 3, 2026	43.45	43.80	43.45	43.80	43.80	-0.34%	2,400
Jun 2, 2026	43.60	43.95	43.60	43.95	43.95	-0.23%	11,600
Jun 1, 2026	43.50	44.05	43.25	44.05	44.05	1.26%	14,700
May 29, 2026	43.20	43.50	43.05	43.50	43.50	0.69%	4,600
May 28, 2026	44.00	44.00	42.65	43.20	43.20	-0.92%	61,100
May 26, 2026	44.40	44.40	43.50	43.60	43.60	-1.80%	8,300
May 25, 2026	44.10	44.40	44.00	44.40	44.40	0.68%	5,300
May 22, 2026	44.10	44.45	44.10	44.10	44.10	0.11%	4,700
May 21, 2026	44.45	44.45	44.00	44.05	44.05	-0.56%	4,700
May 20, 2026	44.30	44.30	44.30	44.30	44.30	-	24,800
May 19, 2026	44.10	44.50	44.10	44.30	44.30	0.45%	13,700
May 18, 2026	43.30	44.10	43.30	44.10	44.10	1.61%	30,300
May 15, 2026	43.30	43.40	43.30	43.40	43.40	0.35%	20,300
May 14, 2026	43.30	43.55	43.25	43.25	43.25	-0.57%	19,400
May 13, 2026	43.25	43.50	43.10	43.50	43.50	0.58%	88,800
May 12, 2026	42.90	43.25	42.90	43.25	43.25	-0.12%	6,300
May 11, 2026	42.90	43.30	42.90	43.30	43.30	0.93%	9,000
May 8, 2026	42.85	43.00	42.70	42.90	42.90	0.12%	55,200
May 7, 2026	42.60	42.90	42.50	42.85	42.85	0.59%	7,600
May 6, 2026	42.35	42.75	42.30	42.60	42.60	0.59%	11,400
May 5, 2026	42.40	42.40	42.30	42.35	42.35	0.12%	10,300
May 4, 2026	42.35	42.35	42.30	42.30	42.30	-0.12%	15,100
Apr 30, 2026	42.35	42.35	42.30	42.35	42.35	-	4,200
Apr 29, 2026	42.30	42.40	42.30	42.35	42.35	0.12%	6,400
Apr 28, 2026	42.30	42.30	42.10	42.30	42.30	-	41,800
Apr 27, 2026	42.45	42.50	42.05	42.30	42.30	0.24%	13,300
Apr 24, 2026	42.10	42.40	42.10	42.20	42.20	0.24%	45,800
Apr 23, 2026	42.10	42.20	42.10	42.10	42.10	0.24%	20,900
Apr 22, 2026	42.00	42.15	42.00	42.00	42.00	-	17,900
Apr 21, 2026	42.00	42.05	42.00	42.00	42.00	-	3,800
Apr 20, 2026	42.50	42.50	42.00	42.00	42.00	-1.18%	13,100
Apr 17, 2026	42.00	42.60	42.00	42.50	42.50	1.07%	4,100
Apr 16, 2026	42.10	42.20	42.05	42.05	42.05	-0.12%	7,900
Apr 15, 2026	42.10	42.10	41.90	42.10	42.10	-	3,800