AUB Group Limited (ASX:AUB)
Australia
· Delayed Price · Currency is AUD 23.17
-0.95 (-3.94%)
Mar 9, 2026, 12:49 PM AEST
AUB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.50 | 24.69 | 23.39 | 24.12 | 24.12 | 1.77% | 476,476 |
| Mar 5, 2026 | 23.53 | 23.80 | 23.01 | 23.70 | 23.70 | 1.76% | 1,532,586 |
| Mar 4, 2026 | 23.96 | 24.11 | 23.20 | 23.29 | 23.29 | -2.55% | 597,994 |
| Mar 3, 2026 | 25.20 | 25.20 | 23.60 | 23.90 | 23.90 | -5.61% | 609,513 |
| Mar 2, 2026 | 25.27 | 25.77 | 25.01 | 25.32 | 25.32 | -0.08% | 959,796 |
| Feb 27, 2026 | 24.75 | 25.41 | 24.27 | 25.34 | 25.34 | 3.77% | 756,080 |
| Feb 26, 2026 | 23.85 | 24.56 | 23.75 | 24.42 | 24.42 | 3.39% | 862,088 |
| Feb 25, 2026 | 23.85 | 24.24 | 23.36 | 23.62 | 23.62 | -0.59% | 1,034,958 |
| Feb 24, 2026 | 25.97 | 25.99 | 22.72 | 23.76 | 23.76 | -5.38% | 890,281 |
| Feb 23, 2026 | 25.74 | 25.74 | 25.05 | 25.11 | 25.11 | -1.76% | 477,941 |
| Feb 20, 2026 | 25.65 | 25.84 | 25.29 | 25.56 | 25.56 | -0.66% | 364,367 |
| Feb 19, 2026 | 25.88 | 26.08 | 25.56 | 25.73 | 25.73 | -0.39% | 422,513 |
| Feb 18, 2026 | 25.55 | 25.93 | 25.54 | 25.83 | 25.83 | 1.89% | 275,856 |
| Feb 17, 2026 | 25.10 | 25.51 | 25.00 | 25.35 | 25.35 | 1.20% | 270,873 |
| Feb 16, 2026 | 24.95 | 25.23 | 24.11 | 25.05 | 25.05 | 2.37% | 591,599 |
| Feb 13, 2026 | 24.96 | 25.98 | 24.27 | 24.47 | 24.47 | -3.51% | 539,906 |
| Feb 12, 2026 | 26.21 | 26.21 | 25.29 | 25.36 | 25.36 | -2.05% | 803,812 |
| Feb 11, 2026 | 26.23 | 26.50 | 25.43 | 25.89 | 25.89 | -0.23% | 939,301 |
| Feb 10, 2026 | 26.50 | 26.55 | 23.92 | 25.95 | 25.95 | -6.11% | 3,226,746 |
| Feb 9, 2026 | 27.90 | 27.90 | 27.55 | 27.64 | 27.64 | -0.90% | 520,610 |
| Feb 6, 2026 | 28.00 | 28.18 | 27.56 | 27.89 | 27.89 | -1.69% | 720,031 |
| Feb 5, 2026 | 27.95 | 28.59 | 27.86 | 28.37 | 28.37 | 1.50% | 423,838 |
| Feb 4, 2026 | 28.86 | 28.94 | 27.94 | 27.95 | 27.95 | -3.15% | 1,131,794 |
| Feb 3, 2026 | 30.06 | 30.06 | 28.86 | 28.86 | 28.86 | -2.17% | 497,774 |
| Feb 2, 2026 | 29.99 | 30.29 | 29.43 | 29.50 | 29.50 | -2.35% | 661,446 |
| Jan 30, 2026 | 30.47 | 31.30 | 30.05 | 30.21 | 30.21 | -0.30% | 1,293,939 |
| Jan 29, 2026 | 30.45 | 30.46 | 29.91 | 30.30 | 30.30 | -0.33% | 506,108 |
| Jan 28, 2026 | 30.78 | 30.78 | 29.36 | 30.40 | 30.40 | -4.73% | 877,515 |
| Jan 23, 2026 | 31.69 | 32.30 | 31.63 | 31.91 | 31.91 | 0.69% | 313,023 |
| Jan 22, 2026 | 31.81 | 32.07 | 31.50 | 31.69 | 31.69 | 0.44% | 159,911 |
| Jan 21, 2026 | 32.40 | 32.72 | 31.24 | 31.55 | 31.55 | 0.32% | 269,442 |
| Jan 20, 2026 | 31.05 | 31.53 | 31.00 | 31.45 | 31.45 | 0.32% | 118,259 |
| Jan 19, 2026 | 31.60 | 31.87 | 31.33 | 31.35 | 31.35 | -1.29% | 163,064 |
| Jan 16, 2026 | 30.80 | 31.87 | 30.80 | 31.76 | 31.76 | 3.25% | 250,505 |
| Jan 15, 2026 | 30.33 | 30.76 | 30.33 | 30.76 | 30.76 | 0.75% | 184,178 |
| Jan 14, 2026 | 30.67 | 30.74 | 30.21 | 30.53 | 30.53 | -1.10% | 248,249 |
| Jan 13, 2026 | 31.13 | 31.29 | 30.85 | 30.87 | 30.87 | -0.90% | 227,187 |
| Jan 12, 2026 | 31.03 | 31.65 | 30.96 | 31.15 | 31.15 | 0.19% | 141,954 |
| Jan 9, 2026 | 31.04 | 31.43 | 30.88 | 31.09 | 31.09 | 0.42% | 253,862 |
| Jan 8, 2026 | 30.80 | 31.29 | 30.76 | 30.96 | 30.96 | 1.08% | 339,362 |
| Jan 7, 2026 | 29.93 | 30.64 | 29.93 | 30.63 | 30.63 | 2.10% | 247,655 |
| Jan 6, 2026 | 30.16 | 30.58 | 30.00 | 30.00 | 30.00 | -0.56% | 139,197 |
| Jan 5, 2026 | 30.45 | 30.45 | 29.91 | 30.17 | 30.17 | -1.31% | 177,825 |
| Jan 2, 2026 | 30.55 | 30.95 | 30.55 | 30.57 | 30.57 | -0.75% | 77,856 |
| Dec 31, 2025 | 31.17 | 31.17 | 30.64 | 30.80 | 30.80 | -0.58% | 100,102 |
| Dec 30, 2025 | 30.89 | 31.09 | 30.78 | 30.98 | 30.98 | 1.31% | 173,877 |
| Dec 29, 2025 | 30.60 | 31.03 | 30.38 | 30.58 | 30.58 | 0.10% | 132,137 |
| Dec 24, 2025 | 30.51 | 30.99 | 30.34 | 30.55 | 30.55 | -0.94% | 103,116 |
| Dec 23, 2025 | 30.51 | 30.90 | 30.34 | 30.84 | 30.84 | 0.75% | 168,254 |
| Dec 22, 2025 | 30.40 | 31.07 | 30.39 | 30.61 | 30.61 | -0.52% | 263,396 |
| Dec 19, 2025 | 30.49 | 31.02 | 30.43 | 30.77 | 30.77 | 1.48% | 390,398 |
| Dec 18, 2025 | 30.25 | 30.44 | 30.03 | 30.32 | 30.32 | -0.26% | 240,451 |
| Dec 17, 2025 | 30.62 | 30.76 | 30.34 | 30.40 | 30.40 | -0.43% | 252,787 |
| Dec 16, 2025 | 30.60 | 30.62 | 30.32 | 30.53 | 30.53 | -0.20% | 258,997 |
| Dec 15, 2025 | 30.60 | 31.05 | 30.34 | 30.59 | 30.59 | -0.68% | 143,050 |
| Dec 12, 2025 | 30.90 | 30.93 | 30.45 | 30.80 | 30.80 | -0.68% | 291,998 |
| Dec 11, 2025 | 31.04 | 31.33 | 30.90 | 31.01 | 31.01 | -0.29% | 456,653 |
| Dec 10, 2025 | 31.60 | 31.80 | 30.82 | 31.10 | 31.10 | -1.02% | 572,391 |
| Dec 9, 2025 | 31.40 | 31.59 | 31.02 | 31.42 | 31.42 | 0.06% | 382,009 |
| Dec 8, 2025 | 32.00 | 32.08 | 31.37 | 31.40 | 31.40 | -1.04% | 646,720 |
| Dec 5, 2025 | 31.70 | 32.16 | 31.53 | 31.73 | 31.73 | -0.75% | 400,419 |
| Dec 4, 2025 | 31.54 | 32.13 | 31.52 | 31.97 | 31.97 | 1.40% | 625,563 |
| Dec 3, 2025 | 31.09 | 31.67 | 30.95 | 31.53 | 31.53 | -0.06% | 711,967 |
| Dec 2, 2025 | 30.70 | 31.56 | 30.26 | 31.55 | 31.55 | 3.00% | 1,874,987 |
| Dec 1, 2025 | 31.99 | 31.99 | 30.49 | 30.63 | 30.63 | -17.77% | 3,418,213 |
| Nov 28, 2025 | 37.08 | 37.42 | 36.90 | 37.25 | 37.25 | 0.32% | 327,311 |
| Nov 27, 2025 | 37.59 | 37.92 | 37.06 | 37.13 | 37.13 | -1.30% | 432,642 |
| Nov 26, 2025 | 37.30 | 37.88 | 37.17 | 37.62 | 37.62 | 0.19% | 319,049 |
| Nov 25, 2025 | 37.50 | 37.93 | 37.22 | 37.55 | 37.55 | -0.56% | 569,489 |
| Nov 24, 2025 | 37.95 | 38.35 | 37.70 | 37.76 | 37.76 | -0.05% | 443,000 |
| Nov 21, 2025 | 37.88 | 37.96 | 37.50 | 37.78 | 37.78 | -0.26% | 215,431 |
| Nov 20, 2025 | 37.95 | 38.40 | 37.82 | 37.88 | 37.88 | 0.64% | 278,094 |
| Nov 19, 2025 | 37.14 | 38.29 | 37.14 | 37.64 | 37.64 | 0.97% | 177,496 |
| Nov 18, 2025 | 37.11 | 37.58 | 36.75 | 37.28 | 37.28 | -1.45% | 263,591 |
| Nov 17, 2025 | 37.47 | 37.99 | 37.40 | 37.83 | 37.83 | 0.64% | 193,796 |
| Nov 14, 2025 | 38.61 | 38.88 | 37.45 | 37.59 | 37.59 | -2.62% | 421,030 |
| Nov 13, 2025 | 39.20 | 39.43 | 38.33 | 38.60 | 38.60 | -0.34% | 427,473 |
| Nov 12, 2025 | 39.56 | 39.56 | 38.73 | 38.73 | 38.73 | -1.38% | 258,945 |
| Nov 11, 2025 | 39.49 | 39.49 | 38.93 | 39.27 | 39.27 | 1.16% | 335,239 |
| Nov 10, 2025 | 39.74 | 40.10 | 38.73 | 38.82 | 38.82 | -0.18% | 430,837 |
| Nov 7, 2025 | 39.55 | 40.28 | 38.36 | 38.89 | 38.89 | 6.29% | 927,715 |
| Nov 6, 2025 | 36.37 | 36.62 | 36.06 | 36.59 | 36.59 | 1.53% | 456,486 |
| Nov 5, 2025 | 36.65 | 37.33 | 36.04 | 36.04 | 36.04 | 0.31% | 319,217 |
| Nov 4, 2025 | 36.75 | 36.75 | 35.62 | 35.93 | 35.93 | -1.37% | 548,858 |
| Nov 3, 2025 | 37.35 | 37.43 | 36.42 | 36.43 | 36.43 | -1.38% | 633,408 |
| Oct 31, 2025 | 37.46 | 37.58 | 36.91 | 36.94 | 36.94 | -0.94% | 382,683 |
| Oct 30, 2025 | 37.24 | 37.98 | 37.24 | 37.29 | 37.29 | -0.16% | 701,729 |
| Oct 29, 2025 | 38.86 | 38.86 | 37.35 | 37.35 | 37.35 | -1.97% | 919,845 |
| Oct 28, 2025 | 39.95 | 39.95 | 38.10 | 38.10 | 38.10 | 5.89% | 1,398,108 |
| Oct 27, 2025 | 32.39 | 36.07 | 32.24 | 35.98 | 35.98 | 12.09% | 447,733 |
| Oct 24, 2025 | 32.28 | 32.32 | 31.99 | 32.10 | 32.10 | -0.56% | 201,186 |
| Oct 23, 2025 | 31.75 | 32.40 | 31.75 | 32.28 | 32.28 | 0.88% | 173,338 |
| Oct 22, 2025 | 32.12 | 32.37 | 31.70 | 32.00 | 32.00 | -0.90% | 186,108 |
| Oct 21, 2025 | 32.04 | 32.29 | 31.65 | 32.29 | 32.29 | 1.16% | 167,987 |
| Oct 20, 2025 | 31.85 | 32.15 | 31.58 | 31.92 | 31.92 | 0.25% | 273,485 |
| Oct 17, 2025 | 32.42 | 32.51 | 31.69 | 31.84 | 31.84 | -2.66% | 365,851 |
| Oct 16, 2025 | 32.79 | 32.86 | 32.22 | 32.71 | 32.71 | -0.12% | 170,937 |
| Oct 15, 2025 | 32.63 | 32.94 | 32.44 | 32.75 | 32.75 | 1.61% | 184,480 |
| Oct 14, 2025 | 32.62 | 33.03 | 32.06 | 32.23 | 32.23 | -1.20% | 154,934 |
| Oct 13, 2025 | 32.59 | 32.90 | 32.11 | 32.62 | 32.62 | 0.09% | 161,500 |