Asia United Bank Corporation (PSE:AUB)
Philippines
· Delayed Price · Currency is PHP 43.15
-0.25 (-0.58%)
At close: Mar 5, 2026
Asia United Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 43.40 | 43.50 | 43.20 | 43.20 | - | -0.46% | 3,100 |
| 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 |
| Mar 2, 2026 | 43.45 | 44.00 | 43.30 | 43.35 | 43.35 | -1.59% | 36,800 |
| Feb 27, 2026 | 44.05 | 44.05 | 43.70 | 44.05 | 44.05 | - | 18,800 |
| Feb 26, 2026 | 43.90 | 44.05 | 43.30 | 44.05 | 44.05 | 0.69% | 50,100 |
| Feb 25, 2026 | 43.60 | 43.75 | 43.50 | 43.75 | 43.75 | 0.46% | 35,100 |
| Feb 24, 2026 | 43.60 | 43.85 | 43.55 | 43.55 | 43.55 | -0.57% | 34,900 |
| Feb 23, 2026 | 43.50 | 43.85 | 43.50 | 43.80 | 43.80 | 0.81% | 26,700 |
| Feb 20, 2026 | 43.25 | 43.55 | 43.25 | 43.45 | 43.45 | 0.46% | 13,800 |
| Feb 19, 2026 | 43.60 | 43.60 | 43.15 | 43.25 | 43.25 | -0.69% | 173,300 |
| Feb 18, 2026 | 43.90 | 43.95 | 43.50 | 43.55 | 43.55 | -0.80% | 39,300 |
| Feb 16, 2026 | 43.95 | 44.00 | 43.60 | 43.90 | 43.90 | 0.46% | 45,600 |
| Feb 13, 2026 | 43.50 | 43.95 | 43.50 | 43.70 | 43.70 | 0.46% | 2,600 |
| Feb 12, 2026 | 43.55 | 44.70 | 43.50 | 43.50 | 43.50 | -0.11% | 65,800 |
| Feb 11, 2026 | 43.60 | 43.95 | 43.30 | 43.55 | 43.55 | 0.11% | 83,900 |
| Feb 10, 2026 | 42.60 | 44.00 | 42.50 | 43.50 | 43.50 | 2.11% | 64,800 |
| Feb 9, 2026 | 42.30 | 43.00 | 42.30 | 42.60 | 42.60 | 0.24% | 57,500 |
| Feb 6, 2026 | 42.95 | 42.95 | 42.45 | 42.50 | 42.50 | -0.70% | 15,700 |
| Feb 5, 2026 | 42.30 | 43.00 | 42.30 | 42.80 | 42.80 | 1.18% | 13,300 |
| Feb 4, 2026 | 42.20 | 42.30 | 42.05 | 42.30 | 42.30 | -0.24% | 35,600 |
| Feb 3, 2026 | 42.70 | 42.80 | 42.15 | 42.40 | 42.40 | -0.47% | 22,000 |
| Feb 2, 2026 | 42.05 | 42.60 | 42.05 | 42.60 | 42.60 | 0.95% | 12,800 |
| Jan 30, 2026 | 42.35 | 42.40 | 42.15 | 42.20 | 42.20 | -0.47% | 8,800 |
| Jan 29, 2026 | 42.15 | 42.40 | 42.00 | 42.40 | 42.40 | - | 74,300 |
| Jan 28, 2026 | 42.25 | 42.40 | 42.00 | 42.40 | 42.40 | 0.36% | 61,600 |
| Jan 27, 2026 | 42.00 | 42.50 | 42.00 | 42.25 | 42.25 | 0.84% | 9,900 |
| Jan 26, 2026 | 42.00 | 42.45 | 41.90 | 41.90 | 41.90 | -0.24% | 9,700 |
| Jan 23, 2026 | 42.60 | 42.75 | 42.00 | 42.00 | 42.00 | -1.06% | 23,800 |
| Jan 22, 2026 | 42.50 | 42.85 | 42.45 | 42.45 | 42.45 | -0.12% | 15,000 |
| Jan 21, 2026 | 43.10 | 43.10 | 42.05 | 42.50 | 42.50 | -0.93% | 9,900 |
| Jan 20, 2026 | 43.10 | 43.10 | 42.60 | 42.90 | 42.90 | -0.46% | 16,900 |
| Jan 19, 2026 | 42.60 | 43.10 | 42.60 | 43.10 | 43.10 | 2.62% | 16,600 |
| Jan 16, 2026 | 42.50 | 42.50 | 41.90 | 42.00 | 42.00 | 0.24% | 7,500 |
| Jan 15, 2026 | 42.50 | 42.50 | 41.90 | 41.90 | 41.90 | -0.24% | 6,000 |
| Jan 14, 2026 | 43.30 | 43.30 | 42.00 | 42.00 | 42.00 | -2.33% | 13,300 |
| Jan 13, 2026 | 42.70 | 43.30 | 42.70 | 43.00 | 43.00 | 1.18% | 34,500 |
| Jan 12, 2026 | 41.65 | 43.00 | 41.65 | 42.50 | 42.50 | 2.04% | 19,100 |
| Jan 9, 2026 | 40.85 | 42.05 | 40.85 | 41.65 | 41.65 | 2.08% | 54,100 |
| Jan 8, 2026 | 40.70 | 40.80 | 40.05 | 40.80 | 40.80 | 0.25% | 4,800 |
| Jan 7, 2026 | 40.90 | 40.90 | 40.30 | 40.70 | 40.70 | -0.37% | 6,100 |
| Jan 6, 2026 | 39.50 | 41.00 | 39.50 | 40.85 | 40.85 | 3.94% | 32,200 |
| Jan 5, 2026 | 39.10 | 39.30 | 38.70 | 39.30 | 39.30 | 2.08% | 50,900 |
| Jan 2, 2026 | 39.05 | 39.10 | 38.50 | 38.50 | 38.50 | -1.79% | 12,200 |
| Dec 29, 2025 | 39.25 | 39.35 | 39.20 | 39.20 | 39.20 | -0.13% | 18,400 |
| Dec 26, 2025 | 39.10 | 39.35 | 39.10 | 39.25 | 39.25 | 0.51% | 6,600 |
| Dec 23, 2025 | 39.00 | 39.10 | 38.85 | 39.05 | 39.05 | -0.38% | 33,400 |
| Dec 22, 2025 | 38.95 | 39.20 | 38.95 | 39.20 | 39.20 | 0.64% | 20,800 |
| Dec 19, 2025 | 38.95 | 38.95 | 38.90 | 38.95 | 38.95 | - | 3,000 |
| Dec 18, 2025 | 38.90 | 38.95 | 38.50 | 38.95 | 38.95 | - | 18,900 |
| Dec 17, 2025 | 38.90 | 38.95 | 38.70 | 38.95 | 38.95 | 0.13% | 19,900 |
| Dec 16, 2025 | 38.90 | 38.90 | 38.60 | 38.90 | 38.90 | 0.13% | 67,300 |
| Dec 15, 2025 | 38.80 | 38.95 | 38.75 | 38.85 | 38.85 | -0.13% | 11,800 |
| Dec 12, 2025 | 38.90 | 38.90 | 38.00 | 38.90 | 38.90 | - | 181,600 |
| Dec 11, 2025 | 38.55 | 39.00 | 38.00 | 38.90 | 38.90 | -0.26% | 73,000 |
| Dec 10, 2025 | 38.90 | 39.00 | 38.50 | 39.00 | 39.00 | 0.13% | 112,100 |
| Dec 9, 2025 | 39.40 | 39.40 | 38.55 | 38.95 | 38.95 | -0.13% | 44,400 |
| Dec 5, 2025 | 39.00 | 39.45 | 39.00 | 39.00 | 39.00 | - | 8,100 |
| Dec 4, 2025 | 39.10 | 39.10 | 38.85 | 39.00 | 39.00 | -0.26% | 13,400 |
| Dec 3, 2025 | 39.40 | 39.40 | 39.00 | 39.10 | 39.10 | 0.26% | 3,300 |
| Dec 2, 2025 | 38.65 | 39.00 | 38.55 | 39.00 | 39.00 | 0.91% | 11,400 |
| Dec 1, 2025 | 38.45 | 38.65 | 38.45 | 38.65 | 38.65 | 0.52% | 9,300 |
| Nov 28, 2025 | 38.25 | 38.50 | 38.25 | 38.45 | 38.45 | 0.52% | 23,100 |
| Nov 27, 2025 | 38.45 | 38.45 | 38.15 | 38.25 | 38.25 | 0.13% | 32,900 |
| Nov 26, 2025 | 38.20 | 38.40 | 38.20 | 38.20 | 38.20 | - | 32,000 |
| Nov 25, 2025 | 38.20 | 38.50 | 38.20 | 38.20 | 38.20 | - | 129,900 |
| Nov 24, 2025 | 38.20 | 38.40 | 38.10 | 38.20 | 38.20 | - | 123,500 |
| Nov 21, 2025 | 38.50 | 38.55 | 38.20 | 38.20 | 38.20 | 0.26% | 212,500 |
| Nov 20, 2025 | 38.15 | 38.15 | 38.10 | 38.10 | 38.10 | -0.26% | 19,500 |
| Nov 19, 2025 | 38.10 | 38.20 | 38.00 | 38.20 | 38.20 | 0.53% | 228,300 |
| Nov 18, 2025 | 38.15 | 38.15 | 37.80 | 38.00 | 38.00 | -0.39% | 15,300 |
| Nov 17, 2025 | 38.45 | 38.45 | 37.55 | 38.15 | 38.15 | -0.91% | 32,100 |
| Nov 14, 2025 | 39.05 | 39.10 | 38.00 | 38.50 | 38.50 | -1.41% | 12,400 |
| Nov 13, 2025 | 39.45 | 39.45 | 38.50 | 39.05 | 39.05 | -0.26% | 10,600 |
| Nov 12, 2025 | 39.50 | 39.50 | 39.10 | 39.15 | 39.15 | 0.13% | 10,900 |
| Nov 11, 2025 | 38.95 | 39.10 | 38.60 | 39.10 | 39.10 | 0.26% | 66,000 |
| Nov 10, 2025 | 38.00 | 39.25 | 37.90 | 39.00 | 39.00 | 2.63% | 72,400 |
| Nov 7, 2025 | 38.05 | 38.15 | 37.85 | 38.00 | 38.00 | -0.13% | 19,200 |
| Nov 6, 2025 | 38.00 | 38.05 | 37.70 | 38.05 | 38.05 | 0.13% | 9,100 |
| Nov 5, 2025 | 38.15 | 38.20 | 37.90 | 38.00 | 38.00 | -0.39% | 9,400 |
| Nov 4, 2025 | 38.10 | 38.15 | 37.90 | 38.15 | 38.15 | 0.39% | 10,300 |
| Nov 3, 2025 | 38.00 | 38.20 | 37.50 | 38.00 | 38.00 | 2.43% | 118,800 |
| Oct 30, 2025 | 37.80 | 38.00 | 37.10 | 37.10 | 37.10 | -1.98% | 94,400 |
| Oct 29, 2025 | 37.30 | 37.85 | 37.10 | 37.85 | 37.85 | - | 2,300 |
| Oct 28, 2025 | 37.10 | 37.90 | 37.10 | 37.85 | 37.85 | 2.02% | 8,800 |
| Oct 27, 2025 | 37.70 | 37.70 | 36.90 | 37.10 | 37.10 | -1.85% | 25,500 |
| Oct 24, 2025 | 37.95 | 37.95 | 36.80 | 37.80 | 37.80 | 3.85% | 15,300 |
| Oct 23, 2025 | 37.40 | 38.00 | 36.40 | 36.40 | 36.40 | -2.67% | 115,000 |
| Oct 22, 2025 | 38.85 | 38.90 | 36.15 | 37.40 | 37.40 | -2.86% | 181,800 |
| Oct 21, 2025 | 39.70 | 39.70 | 38.10 | 38.50 | 38.50 | -3.14% | 115,100 |
| Oct 20, 2025 | 39.85 | 40.00 | 39.75 | 39.75 | 39.75 | -0.25% | 73,100 |
| Oct 17, 2025 | 40.05 | 40.05 | 39.80 | 39.85 | 39.85 | -0.50% | 52,800 |
| Oct 16, 2025 | 40.00 | 40.30 | 40.00 | 40.05 | 40.05 | 0.12% | 26,600 |
| Oct 15, 2025 | 41.40 | 41.40 | 40.00 | 40.00 | 40.00 | -0.74% | 15,500 |
| Oct 14, 2025 | 40.80 | 40.85 | 40.00 | 40.30 | 40.30 | -1.47% | 127,200 |
| Oct 13, 2025 | 41.00 | 41.00 | 40.80 | 40.90 | 40.90 | -0.85% | 33,200 |
| Oct 10, 2025 | 41.15 | 41.25 | 40.90 | 41.25 | 41.25 | 0.24% | 63,400 |
| Oct 9, 2025 | 41.35 | 41.35 | 41.15 | 41.15 | 41.15 | -0.36% | 46,600 |
| Oct 8, 2025 | 41.35 | 41.40 | 41.25 | 41.30 | 41.30 | - | 24,000 |
| Oct 7, 2025 | 41.25 | 41.35 | 41.15 | 41.30 | 41.30 | 0.12% | 19,800 |