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 |