Asia United Bank Corporation (PSE:AUB)
Philippines
· Delayed Price · Currency is PHP 39.00
0.00 (0.00%)
At close: Dec 5, 2025
Asia United Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 41.30 | 41.35 | 41.25 | 41.25 | 41.25 | -0.12% | 104,600 |
| Oct 3, 2025 | 41.45 | 41.75 | 41.25 | 41.30 | 41.30 | -0.36% | 13,800 |
| Oct 2, 2025 | 42.00 | 42.00 | 41.20 | 41.45 | 41.45 | 0.48% | 21,400 |
| Oct 1, 2025 | 42.00 | 42.00 | 41.25 | 41.25 | 41.25 | - | 7,900 |
| Sep 30, 2025 | 41.30 | 41.30 | 41.10 | 41.25 | 41.25 | - | 27,000 |
| Sep 29, 2025 | 41.20 | 41.35 | 41.20 | 41.25 | 41.25 | -0.36% | 37,700 |
| Sep 26, 2025 | 41.15 | 41.40 | 41.10 | 41.40 | 41.40 | 0.12% | 27,500 |
| Sep 25, 2025 | 41.25 | 41.40 | 41.25 | 41.35 | 41.35 | 0.24% | 7,900 |
| Sep 24, 2025 | 42.10 | 42.10 | 40.50 | 41.25 | 41.25 | -2.02% | 22,100 |
| Sep 23, 2025 | 42.55 | 42.55 | 42.00 | 42.10 | 42.10 | -1.06% | 32,400 |
| Sep 22, 2025 | 43.00 | 43.00 | 42.55 | 42.55 | 42.55 | -1.05% | 9,500 |
| Sep 19, 2025 | 44.00 | 44.00 | 41.50 | 43.00 | 43.00 | -4.02% | 21,500 |
| Sep 18, 2025 | 44.65 | 44.90 | 44.60 | 44.80 | 43.80 | 0.34% | 52,600 |
| Sep 17, 2025 | 44.30 | 44.65 | 44.30 | 44.65 | 43.65 | 0.79% | 24,500 |
| Sep 16, 2025 | 45.00 | 45.00 | 43.90 | 44.30 | 43.31 | -1.56% | 46,500 |
| Sep 15, 2025 | 45.15 | 45.45 | 44.40 | 45.00 | 44.00 | -0.22% | 91,400 |
| Sep 12, 2025 | 45.30 | 45.50 | 43.50 | 45.10 | 44.09 | 0.22% | 188,300 |
| Sep 11, 2025 | 43.85 | 45.00 | 43.50 | 45.00 | 44.00 | 4.77% | 361,400 |
| Sep 10, 2025 | 41.00 | 45.00 | 41.00 | 42.95 | 41.99 | 3.87% | 142,200 |
| Sep 9, 2025 | 41.35 | 41.60 | 40.85 | 41.35 | 40.43 | - | 156,500 |
| Sep 8, 2025 | 41.00 | 41.60 | 40.30 | 41.35 | 40.43 | 0.85% | 49,400 |
| Sep 5, 2025 | 40.85 | 41.00 | 40.50 | 41.00 | 40.08 | 1.23% | 35,500 |
| Sep 4, 2025 | 40.80 | 40.95 | 40.45 | 40.50 | 39.60 | -0.98% | 26,500 |
| Sep 3, 2025 | 41.05 | 41.05 | 40.85 | 40.90 | 39.99 | -0.37% | 41,800 |
| Sep 2, 2025 | 41.15 | 41.20 | 41.00 | 41.05 | 40.13 | -0.24% | 9,700 |
| Sep 1, 2025 | 41.65 | 41.65 | 40.60 | 41.15 | 40.23 | -0.84% | 24,700 |
| Aug 29, 2025 | 41.95 | 41.95 | 41.50 | 41.50 | 40.57 | -0.95% | 34,600 |
| Aug 28, 2025 | 41.95 | 42.00 | 41.80 | 41.90 | 40.96 | -0.12% | 26,800 |
| Aug 27, 2025 | 42.00 | 42.00 | 41.70 | 41.95 | 41.01 | -1.18% | 29,000 |
| Aug 26, 2025 | 41.60 | 42.55 | 41.50 | 42.45 | 41.50 | 2.04% | 139,000 |
| Aug 22, 2025 | 41.70 | 41.80 | 41.50 | 41.60 | 40.67 | -0.95% | 29,100 |
| Aug 20, 2025 | 41.65 | 42.00 | 41.50 | 42.00 | 41.06 | 0.84% | 74,800 |
| Aug 19, 2025 | 42.00 | 42.50 | 41.05 | 41.65 | 40.72 | -0.72% | 23,700 |
| Aug 18, 2025 | 43.50 | 43.90 | 41.90 | 41.95 | 41.01 | -2.44% | 51,400 |
| Aug 15, 2025 | 46.00 | 46.00 | 43.00 | 43.00 | 42.04 | -8.51% | 305,500 |
| Aug 14, 2025 | 48.00 | 49.20 | 46.90 | 47.00 | 45.95 | -2.08% | 52,700 |
| Aug 13, 2025 | 49.30 | 50.00 | 48.00 | 48.00 | 45.95 | -2.64% | 43,400 |
| Aug 12, 2025 | 50.00 | 50.45 | 49.00 | 49.30 | 47.20 | 0.61% | 43,300 |
| Aug 11, 2025 | 50.00 | 50.00 | 48.30 | 49.00 | 46.91 | -2.00% | 65,740 |
| Aug 8, 2025 | 50.80 | 50.80 | 49.90 | 50.00 | 47.87 | -0.60% | 19,930 |
| Aug 7, 2025 | 50.30 | 50.80 | 50.10 | 50.30 | 48.15 | - | 45,180 |
| Aug 6, 2025 | 50.95 | 50.95 | 50.00 | 50.30 | 48.15 | -1.28% | 42,130 |
| Aug 5, 2025 | 52.30 | 52.50 | 50.30 | 50.95 | 48.77 | -2.39% | 75,420 |
| Aug 4, 2025 | 51.00 | 54.00 | 51.00 | 52.20 | 49.97 | 2.35% | 25,920 |
| Aug 1, 2025 | 53.95 | 53.95 | 51.00 | 51.00 | 48.82 | -4.67% | 71,240 |
| Jul 31, 2025 | 55.50 | 55.50 | 51.00 | 53.50 | 51.22 | -2.73% | 119,020 |
| Jul 30, 2025 | 57.00 | 57.00 | 53.05 | 55.00 | 52.65 | -2.65% | 30,020 |
| Jul 29, 2025 | 55.50 | 57.00 | 55.40 | 56.50 | 54.09 | 1.99% | 96,160 |
| Jul 28, 2025 | 54.00 | 55.50 | 53.00 | 55.40 | 53.03 | 5.52% | 235,360 |
| Jul 25, 2025 | 48.20 | 53.00 | 48.20 | 52.50 | 50.26 | 8.92% | 439,000 |
| Jul 24, 2025 | 46.00 | 48.25 | 43.70 | 48.20 | 46.14 | 5.36% | 343,300 |
| Jul 23, 2025 | 41.90 | 47.50 | 41.75 | 45.75 | 43.80 | 9.58% | 370,160 |
| Jul 22, 2025 | 41.95 | 42.00 | 41.00 | 41.75 | 39.97 | -0.48% | 199,080 |
| Jul 21, 2025 | 41.00 | 42.00 | 40.80 | 41.95 | 40.16 | 2.44% | 255,820 |
| Jul 18, 2025 | 40.25 | 40.98 | 40.00 | 40.95 | 39.20 | 2.63% | 148,800 |
| Jul 17, 2025 | 39.75 | 40.40 | 39.55 | 39.90 | 38.20 | 0.38% | 61,980 |
| Jul 16, 2025 | 40.75 | 40.75 | 39.55 | 39.75 | 38.05 | -1.85% | 140,300 |