AUB Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	32.40	32.71	32.06	32.48	32.48	-0.37%	189,774
Sep 25, 2025	32.75	33.19	32.59	32.60	32.60	-0.91%	364,770
Sep 24, 2025	32.71	32.98	32.62	32.90	32.90	0.06%	214,803
Sep 23, 2025	32.38	33.10	32.22	32.88	32.88	-0.06%	255,739
Sep 22, 2025	32.74	33.01	32.61	32.90	32.90	0.15%	176,456
Sep 19, 2025	33.08	33.42	32.63	32.85	32.85	-0.06%	909,492
Sep 18, 2025	33.49	33.60	32.84	32.87	32.87	-1.97%	286,205
Sep 17, 2025	33.61	33.82	33.15	33.53	33.53	-2.64%	501,488
Sep 16, 2025	34.23	34.48	33.81	34.44	34.44	1.98%	305,098
Sep 15, 2025	33.88	34.18	33.65	33.77	33.77	-0.62%	162,227
Sep 12, 2025	33.88	34.51	33.80	33.98	33.98	0.98%	285,138
Sep 11, 2025	33.54	33.87	33.38	33.65	33.65	0.87%	410,965
Sep 10, 2025	34.46	34.46	33.36	33.36	33.36	-1.82%	312,189
Sep 9, 2025	34.10	34.41	33.83	33.98	33.98	-0.56%	164,261
Sep 8, 2025	34.84	34.97	33.86	34.17	34.17	-3.56%	237,211
Sep 5, 2025	35.68	35.78	35.11	35.43	34.77	-0.25%	341,350
Sep 4, 2025	35.03	35.64	34.83	35.52	34.86	1.31%	430,950
Sep 3, 2025	34.92	35.39	34.51	35.06	34.41	0.26%	601,439
Sep 2, 2025	34.90	35.12	34.42	34.97	34.32	0.06%	395,058
Sep 1, 2025	33.70	35.04	33.68	34.95	34.30	4.24%	416,588
Aug 29, 2025	33.40	33.78	33.15	33.53	32.91	0.39%	318,954
Aug 28, 2025	34.24	34.29	33.32	33.40	32.78	-2.34%	230,842
Aug 27, 2025	34.54	34.91	34.00	34.20	33.56	2.15%	470,581
Aug 26, 2025	33.61	34.90	32.48	33.48	32.86	1.76%	716,532
Aug 25, 2025	33.22	33.39	32.67	32.90	32.29	-0.96%	214,341
Aug 22, 2025	33.14	33.29	32.75	33.22	32.60	0.12%	169,272
Aug 21, 2025	33.85	33.90	32.93	33.18	32.56	-1.83%	272,926
Aug 20, 2025	32.90	33.93	32.90	33.80	33.17	2.74%	263,262
Aug 19, 2025	33.44	33.49	32.79	32.90	32.29	-1.61%	251,447
Aug 18, 2025	33.29	33.73	33.27	33.44	32.82	0.45%	290,457
Aug 15, 2025	32.93	33.31	32.62	33.29	32.67	1.52%	340,053
Aug 14, 2025	32.92	32.94	32.21	32.79	32.18	-0.61%	471,049
Aug 13, 2025	33.46	33.60	32.95	32.99	32.38	-0.81%	273,555
Aug 12, 2025	32.55	33.26	32.45	33.26	32.64	1.87%	317,632
Aug 11, 2025	33.52	33.78	32.55	32.65	32.04	-2.54%	522,177
Aug 8, 2025	34.24	34.24	33.35	33.50	32.88	-2.16%	210,934
Aug 7, 2025	34.38	34.50	34.15	34.24	33.60	-	137,690
Aug 6, 2025	34.16	34.48	33.98	34.24	33.60	0.41%	198,636
Aug 5, 2025	33.87	34.20	33.79	34.10	33.46	1.31%	182,329
Aug 4, 2025	33.39	33.77	33.39	33.66	33.03	-0.97%	245,086
Aug 1, 2025	33.81	34.14	33.48	33.99	33.36	0.18%	191,948
Jul 31, 2025	33.74	34.37	33.45	33.93	33.30	1.56%	549,097
Jul 30, 2025	33.63	33.65	33.13	33.41	32.79	-0.65%	245,390
Jul 29, 2025	33.74	33.95	33.45	33.63	33.00	-0.41%	144,071
Jul 28, 2025	33.55	33.90	33.54	33.77	33.14	0.87%	125,799
Jul 25, 2025	33.45	33.74	33.37	33.48	32.86	0.15%	206,819
Jul 24, 2025	33.50	33.89	33.38	33.43	32.81	-0.03%	265,639
Jul 23, 2025	33.62	33.67	33.25	33.44	32.82	-0.51%	333,368
Jul 22, 2025	33.99	34.06	33.53	33.61	32.98	-1.23%	213,158
Jul 21, 2025	35.00	35.12	33.63	34.03	33.40	-2.66%	254,265