Asia United Bank Corporation (PSE:AUB)
Philippines · Delayed Price · Currency is PHP 44.10
+0.70 (1.61%)
At close: May 18, 2026
Asia United Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 42.00 | 42.10 | 41.90 | 42.10 | 42.10 | 0.24% | 5,400 |
| Apr 13, 2026 | 42.00 | 42.10 | 41.80 | 42.00 | 42.00 | - | 10,500 |
| Apr 10, 2026 | 42.10 | 42.10 | 42.00 | 42.00 | 42.00 | -0.24% | 7,000 |
| Apr 8, 2026 | 42.00 | 42.50 | 42.00 | 42.10 | 42.10 | 0.24% | 5,800 |
| Apr 7, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 8,700 |
| Apr 6, 2026 | 42.65 | 42.65 | 41.75 | 42.00 | 42.00 | -1.41% | 14,700 |
| Apr 1, 2026 | 42.65 | 42.70 | 41.35 | 42.60 | 42.60 | 1.43% | 7,400 |
| Mar 31, 2026 | 41.10 | 42.00 | 41.10 | 42.00 | 42.00 | 2.19% | 24,000 |
| Mar 30, 2026 | 42.70 | 42.70 | 41.05 | 41.10 | 41.10 | -1.91% | 8,200 |
| Mar 27, 2026 | 41.80 | 41.95 | 41.80 | 41.90 | 41.90 | -0.48% | 9,400 |
| Mar 26, 2026 | 42.00 | 42.15 | 42.00 | 42.10 | 42.10 | 0.24% | 8,300 |
| Mar 25, 2026 | 41.95 | 42.00 | 41.85 | 42.00 | 42.00 | 1.20% | 110,600 |
| Mar 24, 2026 | 41.05 | 41.50 | 41.05 | 41.50 | 41.50 | 1.10% | 12,000 |
| Mar 23, 2026 | 42.00 | 42.00 | 41.00 | 41.05 | 41.05 | -2.26% | 43,600 |
| Mar 19, 2026 | 42.10 | 42.10 | 41.05 | 42.00 | 42.00 | -0.24% | 5,200 |
| Mar 18, 2026 | 41.50 | 42.10 | 41.50 | 42.10 | 42.10 | 2.68% | 11,600 |
| Mar 17, 2026 | 41.00 | 41.75 | 41.00 | 41.00 | 41.00 | - | 58,200 |
| Mar 16, 2026 | 42.20 | 42.20 | 41.00 | 41.00 | 41.00 | -3.76% | 23,900 |
| Mar 13, 2026 | 42.00 | 42.60 | 41.90 | 42.60 | 42.60 | 1.07% | 4,600 |
| Mar 12, 2026 | 43.00 | 43.00 | 42.00 | 42.15 | 42.15 | -1.29% | 33,100 |
| Mar 11, 2026 | 42.80 | 42.80 | 41.80 | 42.70 | 42.70 | -0.70% | 10,600 |
| Mar 10, 2026 | 41.90 | 43.00 | 41.40 | 43.00 | 43.00 | 2.38% | 152,800 |
| Mar 9, 2026 | 43.10 | 43.15 | 41.00 | 42.00 | 42.00 | -2.67% | 193,700 |
| Mar 6, 2026 | 43.65 | 43.65 | 43.15 | 43.15 | 43.15 | - | 16,700 |
| Mar 5, 2026 | 43.40 | 43.80 | 43.15 | 43.15 | 43.15 | -0.58% | 93,000 |
| Mar 4, 2026 | 44.00 | 44.00 | 43.15 | 43.40 | 43.40 | - | 22,500 |
| Mar 3, 2026 | 43.35 | 44.10 | 43.35 | 43.40 | 43.40 | 0.12% | 26,900 |