Skip to main content
AUB Group Limited (ASX:AUB)
Australia flag Australia · Delayed Price · Currency is AUD
24.73
+0.38 (1.56%)
Apr 29, 2026, 4:10 PM AEST

AUB Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.5225.1624.4924.7324.731.56%277,234
Apr 28, 202625.2425.4224.3024.3524.35-4.55%645,260
Apr 27, 202625.6025.7325.2125.5125.51-0.58%223,230
Apr 24, 202626.0026.0725.2525.6625.660.86%493,617
Apr 23, 202625.6025.6025.0525.4425.44-0.63%245,490
Apr 22, 202625.6925.7225.3325.6025.60-0.35%788,909
Apr 21, 202625.5425.7125.4025.6925.691.18%258,041
Apr 20, 202625.1025.3924.8525.3925.391.28%273,135
Apr 17, 202625.0025.2924.8925.0725.071.50%505,629
Apr 16, 202625.1025.1024.4324.7024.700.73%288,196
Apr 15, 202624.9425.0024.4624.5224.52-0.53%222,156
Apr 14, 202624.8025.0224.3924.6524.651.61%305,210
Apr 13, 202624.5224.5324.1924.2624.26-0.94%167,432
Apr 10, 202624.2024.4923.9024.4924.491.20%189,347
Apr 9, 202624.2324.3323.8624.2024.20-0.53%1,511,286
Apr 8, 202624.5124.6224.2524.3324.330.66%291,489
Apr 7, 202624.2024.5524.0024.1724.171.05%281,631
Apr 2, 202624.2024.2623.7123.9223.92-1.24%318,683
Apr 1, 202624.4024.5524.1324.2224.22-0.33%571,575
Mar 31, 202623.9224.5123.8024.3024.301.21%378,906
Mar 30, 202623.9524.2023.5124.0124.01-0.79%275,767
Mar 27, 202623.8524.5323.8524.2024.200.50%320,106
Mar 26, 202624.0324.3423.7524.0824.08-0.82%339,686
Mar 25, 202623.8624.5023.8424.2824.281.89%272,010
Mar 24, 202624.0824.3123.6423.8323.830.13%381,789
Mar 23, 202622.3124.0022.0823.8023.805.40%565,063
Mar 20, 202623.0023.3222.4122.5822.58-1.18%1,060,161
Mar 19, 202623.3823.4422.5322.8522.85-3.05%603,625
Mar 18, 202623.6823.6822.9323.5723.57-1.09%639,369
Mar 17, 202623.6524.5523.6223.8323.831.75%1,286,519
Mar 16, 202623.2723.5723.1623.4223.420.64%293,687
Mar 13, 202623.0623.3422.6423.2723.272.15%638,534
Mar 12, 202623.0523.3922.7622.7822.78-4.61%414,680
Mar 11, 202623.9324.2323.6723.8823.61-0.54%410,874
Mar 10, 202624.2524.5223.5124.0123.741.61%398,134
Mar 9, 202623.5823.6323.0723.6323.36-2.03%453,607
Mar 6, 202623.5024.6923.3924.1223.851.77%476,476
Mar 5, 202623.5323.8023.0123.7023.431.76%1,532,586
Mar 4, 202623.9624.1123.2023.2923.03-2.55%597,994
Mar 3, 202625.2025.2023.6023.9023.63-5.61%613,880
Mar 2, 202625.2725.7725.0125.3225.03-0.08%959,796
Feb 27, 202624.7525.4124.2725.3425.053.77%756,080
Feb 26, 202623.8524.5623.7524.4224.143.39%862,088
Feb 25, 202623.8524.2423.3623.6223.35-0.59%1,034,958
Feb 24, 202625.9725.9922.7223.7623.49-5.38%890,281
Feb 23, 202625.7425.7425.0525.1124.83-1.76%477,941
Feb 20, 202625.6525.8425.2925.5625.27-0.66%364,367
Feb 19, 202625.8826.0825.5625.7325.44-0.39%422,513
Feb 18, 202625.5525.9325.5425.8325.541.89%275,856
Feb 17, 202625.1025.5125.0025.3525.061.20%270,873
Feb 16, 202624.9525.2324.1125.0524.772.37%591,599
Feb 13, 202624.9625.9824.2724.4724.19-3.51%539,906
Feb 12, 202626.2126.2125.2925.3625.07-2.05%807,194
Feb 11, 202626.2326.5025.4325.8925.60-0.23%939,301
Feb 10, 202626.5026.5523.9225.9525.66-6.11%3,226,746
Feb 9, 202627.9027.9027.5527.6427.33-0.90%520,610
Feb 6, 202628.0028.1827.5627.8927.57-1.69%720,031
Feb 5, 202627.9528.5927.8628.3728.051.50%423,838
Feb 4, 202628.8628.9427.9427.9527.63-3.15%1,131,794
Feb 3, 202630.0630.0628.8628.8628.53-2.17%497,774
Feb 2, 202629.9930.2929.4329.5029.17-2.35%661,446
Jan 30, 202630.4731.3030.0530.2129.87-0.30%1,293,939
Jan 29, 202630.4530.4629.9130.3029.96-0.33%506,108
Jan 28, 202630.7830.7829.3630.4030.06-4.73%877,515
Jan 23, 202631.6932.3031.6331.9131.550.69%313,023
Jan 22, 202631.8132.0731.5031.6931.330.44%159,911
Jan 21, 202632.4032.7231.2431.5531.190.32%269,442
Jan 20, 202631.0531.5331.0031.4531.090.32%118,259
Jan 19, 202631.6031.8731.3331.3531.00-1.29%163,064
Jan 16, 202630.8031.8730.8031.7631.403.25%250,505
Jan 15, 202630.3330.7630.3330.7630.410.75%184,178
Jan 14, 202630.6730.7430.2130.5330.18-1.10%248,249
Jan 13, 202631.1331.2930.8530.8730.52-0.90%227,187
Jan 12, 202631.0331.6530.9631.1530.800.19%141,954
Jan 9, 202631.0431.4330.8831.0930.740.42%253,862
Jan 8, 202630.8031.2930.7630.9630.611.08%339,362
Jan 7, 202629.9330.6429.9330.6330.282.10%247,655
Jan 6, 202630.1630.5830.0030.0029.66-0.56%139,197
Jan 5, 202630.4530.4529.9130.1729.83-1.31%177,825
Jan 2, 202630.5530.9530.5530.5730.22-0.75%77,856
Dec 31, 202531.1731.1730.6430.8030.45-0.58%100,102
Dec 30, 202530.8931.0930.7830.9830.631.31%173,877
Dec 29, 202530.6031.0330.3830.5830.230.10%132,137
Dec 24, 202530.5130.9930.3430.5530.20-0.94%103,116
Dec 23, 202530.5130.9030.3430.8430.490.75%168,254
Dec 22, 202530.4031.0730.3930.6130.26-0.52%263,396
Dec 19, 202530.4931.0230.4330.7730.421.48%489,490
Dec 18, 202530.2530.4430.0330.3229.98-0.26%240,451
Dec 17, 202530.6230.7630.3430.4030.06-0.43%253,951
Dec 16, 202530.6030.6230.3230.5330.18-0.20%258,997
Dec 15, 202530.6031.0530.3430.5930.24-0.68%143,050
Dec 12, 202530.9030.9330.4530.8030.45-0.68%291,998
Dec 11, 202531.0431.3330.9031.0130.66-0.29%456,653
Dec 10, 202531.6031.8030.8231.1030.75-1.02%572,391
Dec 9, 202531.4031.5931.0231.4231.060.06%382,009
Dec 8, 202532.0032.0831.3731.4031.04-1.04%646,720
Dec 5, 202531.7032.1631.5331.7331.37-0.75%400,419
Dec 4, 202531.5432.1331.5231.9731.611.40%625,563
Dec 3, 202531.0931.6730.9531.5331.17-0.06%711,967
Dec 2, 202530.7031.5630.2631.5531.193.00%1,874,987