Asia United Bank Corporation (PSE:AUB)
Philippines · Delayed Price · Currency is PHP 48.75
+0.10 (0.21%)
At close: Aug 7, 2026
Asia United Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 48.80 | 49.10 | 48.70 | 48.75 | 48.75 | 0.21% | 13,100 |
| Aug 6, 2026 | 49.30 | 50.35 | 48.45 | 48.65 | 48.65 | -1.52% | 54,500 |
| Aug 5, 2026 | 50.10 | 50.40 | 49.30 | 49.40 | 49.40 | -0.40% | 23,200 |
| Aug 4, 2026 | 49.10 | 50.50 | 49.10 | 49.60 | 49.60 | 1.22% | 11,800 |
| Aug 3, 2026 | 48.30 | 49.55 | 48.30 | 49.00 | 49.00 | 1.24% | 9,500 |
| Jul 31, 2026 | 48.35 | 48.40 | 48.30 | 48.40 | 48.40 | - | 139,800 |
| Jul 30, 2026 | 48.50 | 48.50 | 48.20 | 48.40 | 48.40 | -0.21% | 207,300 |
| Jul 29, 2026 | 48.80 | 48.80 | 48.40 | 48.50 | 48.50 | -0.61% | 66,900 |
| Jul 28, 2026 | 50.10 | 50.10 | 48.70 | 48.80 | 48.80 | -2.59% | 193,170 |
| Jul 27, 2026 | 50.00 | 50.10 | 50.00 | 50.10 | 50.10 | 0.20% | 410,920 |
| Jul 24, 2026 | 50.00 | 50.00 | 49.80 | 50.00 | 50.00 | - | 32,240 |
| Jul 23, 2026 | 50.05 | 50.05 | 49.90 | 50.00 | 50.00 | -0.10% | 19,070 |
| Jul 22, 2026 | 50.00 | 50.80 | 50.00 | 50.05 | 50.05 | 0.10% | 141,630 |
| Jul 21, 2026 | 50.20 | 50.50 | 50.00 | 50.00 | 50.00 | -0.40% | 17,310 |
| Jul 20, 2026 | 50.60 | 50.60 | 50.20 | 50.20 | 50.20 | -0.79% | 7,200 |
| 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 |