AUB Stock Price History - Asia United Bank Corporation
Best Day
₱91.50
July 23, 2025
Worst Day
₱36.40
October 23, 2025
Average Volume
58K
Daily Average
Most Traded
659K
April 25, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | ₱38.15 | ₱38.15 | ₱38.10 | 4K shares | ₱133K | -₱0.05 | -0.13% |
| Nov 19, 2025 | ₱38.20 | ₱38.20 | ₱38.00 | 228K shares | ₱8.72 Million | +₱0.20 | +0.53% |
| Nov 18, 2025 | ₱38.00 | ₱38.15 | ₱38.00 | 15K shares | ₱582K | -₱0.15 | -0.39% |
| Nov 17, 2025 | ₱38.15 | ₱38.45 | ₱37.55 | 32K shares | ₱1.22 Million | -₱0.35 | -0.91% |
| Nov 14, 2025 | ₱38.50 | ₱39.10 | ₱38.00 | 12K shares | ₱476K | -₱0.54 | -1.41% |
| Nov 13, 2025 | ₱39.05 | ₱39.45 | ₱38.50 | 11K shares | ₱414K | -₱0.10 | -0.26% |
| Nov 12, 2025 | ₱39.15 | ₱39.50 | ₱39.10 | 11K shares | ₱430K | +₱0.05 | +0.13% |
| Nov 11, 2025 | ₱39.10 | ₱39.10 | ₱38.60 | 66K shares | ₱2.57 Million | +₱0.10 | +0.26% |
| Nov 10, 2025 | ₱39.00 | ₱39.25 | ₱37.90 | 72K shares | ₱2.80 Million | +₱1.03 | +2.63% |
| Nov 07, 2025 | ₱38.00 | ₱38.15 | ₱37.90 | 19K shares | ₱730K | -₱0.05 | -0.13% |
| Nov 06, 2025 | ₱38.05 | ₱38.05 | ₱37.70 | 9K shares | ₱346K | +₱0.05 | +0.13% |
| Nov 05, 2025 | ₱38.00 | ₱38.20 | ₱37.90 | 9K shares | ₱357K | -₱0.15 | -0.39% |
| Nov 04, 2025 | ₱38.15 | ₱38.15 | ₱37.90 | 10K shares | ₱392K | +₱0.15 | +0.39% |
| Nov 03, 2025 | ₱38.00 | ₱38.20 | ₱37.50 | 119K shares | ₱4.51 Million | +₱0.92 | +2.43% |
| Oct 30, 2025 | ₱37.10 | ₱38.00 | ₱37.10 | 94K shares | ₱3.57 Million | -₱0.73 | -1.98% |
| Oct 29, 2025 | ₱37.85 | ₱37.85 | ₱37.20 | 2K shares | ₱86K | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱37.85 | ₱37.90 | ₱37.10 | 9K shares | ₱330K | +₱0.76 | +2.02% |
| Oct 27, 2025 | ₱37.10 | ₱37.70 | ₱36.90 | 26K shares | ₱949K | -₱0.69 | -1.85% |
| Oct 24, 2025 | ₱37.80 | ₱37.95 | ₱36.40 | 15K shares | ₱572K | +₱1.46 | +3.85% |
| Oct 23, 2025 | ₱36.40 | ₱38.00 | ₱36.40 | 115K shares | ₱4.27 Million | -₱0.97 | -2.67% |
| Oct 22, 2025 | ₱37.40 | ₱38.90 | ₱36.15 | 182K shares | ₱6.84 Million | -₱1.07 | -2.86% |
| Oct 21, 2025 | ₱38.50 | ₱39.70 | ₱38.10 | 115K shares | ₱4.50 Million | -₱1.21 | -3.14% |
| Oct 20, 2025 | ₱39.75 | ₱40.00 | ₱39.75 | 73K shares | ₱2.91 Million | -₱0.10 | -0.25% |
| Oct 17, 2025 | ₱39.85 | ₱40.05 | ₱39.80 | 53K shares | ₱2.11 Million | -₱0.20 | -0.50% |
| Oct 16, 2025 | ₱40.05 | ₱40.30 | ₱40.00 | 27K shares | ₱1.07 Million | +₱0.05 | +0.12% |
| Oct 15, 2025 | ₱40.00 | ₱41.40 | ₱40.00 | 16K shares | ₱623K | -₱0.30 | -0.74% |
| Oct 14, 2025 | ₱40.30 | ₱40.90 | ₱40.00 | 127K shares | ₱5.13 Million | -₱0.59 | -1.47% |
| Oct 13, 2025 | ₱40.90 | ₱41.00 | ₱40.80 | 33K shares | ₱1.36 Million | -₱0.35 | -0.85% |
| Oct 10, 2025 | ₱41.25 | ₱41.25 | ₱40.90 | 63K shares | ₱2.60 Million | +₱0.10 | +0.24% |
| Oct 09, 2025 | ₱41.15 | ₱41.35 | ₱41.15 | 47K shares | ₱1.92 Million | -₱0.15 | -0.36% |
| Oct 08, 2025 | ₱41.30 | ₱41.40 | ₱41.25 | 24K shares | ₱992K | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱41.30 | ₱41.35 | ₱41.15 | 20K shares | ₱817K | +₱0.05 | +0.12% |
| Oct 06, 2025 | ₱41.25 | ₱41.35 | ₱41.25 | 105K shares | ₱4.32 Million | -₱0.05 | -0.12% |
| Oct 03, 2025 | ₱41.30 | ₱41.75 | ₱41.25 | 14K shares | ₱571K | -₱0.15 | -0.36% |
| Oct 02, 2025 | ₱41.45 | ₱42.00 | ₱41.20 | 21K shares | ₱884K | +₱0.20 | +0.48% |
| Oct 01, 2025 | ₱41.25 | ₱42.00 | ₱41.25 | 8K shares | ₱328K | ₱0.00 | 0.00% |
| Sep 30, 2025 | ₱41.25 | ₱41.30 | ₱41.15 | 27K shares | ₱1.11 Million | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱41.25 | ₱41.40 | ₱41.20 | 38K shares | ₱1.55 Million | -₱0.15 | -0.36% |
| Sep 26, 2025 | ₱41.40 | ₱41.40 | ₱41.10 | 28K shares | ₱1.13 Million | +₱0.05 | +0.12% |
| Sep 25, 2025 | ₱41.35 | ₱41.40 | ₱41.25 | 8K shares | ₱326K | +₱0.10 | +0.24% |
| Sep 24, 2025 | ₱41.25 | ₱42.10 | ₱40.50 | 22K shares | ₱911K | -₱0.83 | -2.02% |
| Sep 23, 2025 | ₱42.10 | ₱42.55 | ₱42.00 | 32K shares | ₱1.36 Million | -₱0.45 | -1.06% |
| Sep 22, 2025 | ₱42.55 | ₱43.00 | ₱42.55 | 10K shares | ₱406K | -₱0.45 | -1.05% |
| Sep 19, 2025 | ₱43.00 | ₱44.00 | ₱41.50 | 22K shares | ₱920K | -₱1.73 | -4.02% |
| Sep 18, 2025 | ₱44.80 | ₱44.90 | ₱44.60 | 53K shares | ₱2.35 Million | +₱0.15 | +0.34% |
| Sep 17, 2025 | ₱44.65 | ₱44.65 | ₱44.30 | 25K shares | ₱1.09 Million | +₱0.35 | +0.79% |
| Sep 16, 2025 | ₱44.30 | ₱45.00 | ₱43.90 | 47K shares | ₱2.05 Million | -₱0.69 | -1.56% |
| Sep 15, 2025 | ₱45.00 | ₱45.40 | ₱44.40 | 91K shares | ₱4.10 Million | -₱0.10 | -0.22% |
| Sep 12, 2025 | ₱45.10 | ₱45.50 | ₱43.50 | 188K shares | ₱8.46 Million | +₱0.10 | +0.22% |
| Sep 11, 2025 | ₱45.00 | ₱45.00 | ₱43.50 | 361K shares | ₱16.13 Million | +₱2.15 | +4.77% |
| Sep 10, 2025 | ₱42.95 | ₱45.00 | ₱41.00 | 142K shares | ₱6.16 Million | +₱1.66 | +3.87% |
| Sep 09, 2025 | ₱41.35 | ₱41.60 | ₱40.85 | 157K shares | ₱6.43 Million | ₱0.00 | 0.00% |
| Sep 08, 2025 | ₱41.35 | ₱41.60 | ₱40.30 | 49K shares | ₱2.04 Million | +₱0.35 | +0.85% |
| Sep 05, 2025 | ₱41.00 | ₱41.00 | ₱40.50 | 36K shares | ₱1.44 Million | +₱0.50 | +1.23% |
| Sep 04, 2025 | ₱40.50 | ₱40.95 | ₱40.45 | 27K shares | ₱1.08 Million | -₱0.40 | -0.98% |
| Sep 03, 2025 | ₱40.90 | ₱41.05 | ₱40.85 | 42K shares | ₱1.71 Million | -₱0.15 | -0.37% |
| Sep 02, 2025 | ₱41.05 | ₱41.20 | ₱41.00 | 10K shares | ₱399K | -₱0.10 | -0.24% |
| Sep 01, 2025 | ₱41.15 | ₱41.65 | ₱40.60 | 25K shares | ₱1.01 Million | -₱0.35 | -0.84% |
| Aug 29, 2025 | ₱41.50 | ₱41.95 | ₱41.50 | 35K shares | ₱1.44 Million | -₱0.39 | -0.95% |
| Aug 28, 2025 | ₱41.90 | ₱42.00 | ₱41.80 | 27K shares | ₱1.12 Million | -₱0.05 | -0.12% |
| Aug 27, 2025 | ₱41.95 | ₱42.45 | ₱41.70 | 29K shares | ₱1.21 Million | -₱0.50 | -1.18% |
| Aug 26, 2025 | ₱42.45 | ₱42.55 | ₱41.50 | 139K shares | ₱5.86 Million | +₱0.87 | +2.04% |
| Aug 22, 2025 | ₱41.60 | ₱41.70 | ₱41.50 | 29K shares | ₱1.21 Million | -₱0.40 | -0.95% |
| Aug 20, 2025 | ₱42.00 | ₱42.00 | ₱41.50 | 75K shares | ₱3.13 Million | +₱0.35 | +0.84% |
| Aug 19, 2025 | ₱41.65 | ₱42.00 | ₱41.05 | 24K shares | ₱989K | -₱0.30 | -0.72% |
| Aug 18, 2025 | ₱41.95 | ₱43.90 | ₱41.90 | 51K shares | ₱2.19 Million | -₱1.02 | -2.44% |
| Aug 15, 2025 | ₱43.00 | ₱44.40 | ₱43.00 | 306K shares | ₱13.24 Million | -₱3.66 | -8.51% |
| Aug 14, 2025 | ₱47.00 | ₱49.20 | ₱46.90 | 53K shares | ₱2.53 Million | -₱0.98 | -2.08% |
| Aug 13, 2025 | ₱48.00 | ₱50.00 | ₱48.00 | 43K shares | ₱2.10 Million | -₱1.27 | -2.64% |
| Aug 12, 2025 | ₱49.30 | ₱50.45 | ₱49.00 | 43K shares | ₱2.15 Million | +₱0.30 | +0.61% |
| Aug 11, 2025 | ₱49.00 | ₱50.00 | ₱48.95 | 66K shares | ₱3.24 Million | -₱0.98 | -2.00% |
| Aug 08, 2025 | ₱50.00 | ₱50.80 | ₱49.90 | 20K shares | ₱996K | -₱0.30 | -0.60% |
| Aug 07, 2025 | ₱50.30 | ₱50.80 | ₱50.10 | 45K shares | ₱2.28 Million | ₱0.00 | 0.00% |
| Aug 06, 2025 | ₱50.30 | ₱50.95 | ₱50.00 | 42K shares | ₱2.12 Million | -₱0.64 | -1.28% |
| Aug 05, 2025 | ₱50.95 | ₱52.50 | ₱50.35 | 75K shares | ₱3.86 Million | -₱1.22 | -2.39% |
| Aug 04, 2025 | ₱52.20 | ₱54.00 | ₱51.00 | 26K shares | ₱1.36 Million | +₱1.23 | +2.35% |
| Aug 01, 2025 | ₱51.00 | ₱53.95 | ₱51.00 | 71K shares | ₱3.65 Million | -₱2.38 | -4.67% |
| Jul 31, 2025 | ₱53.50 | ₱55.50 | ₱51.00 | 119K shares | ₱6.34 Million | -₱1.46 | -2.73% |
| Jul 30, 2025 | ₱55.00 | ₱57.00 | ₱53.50 | 30K shares | ₱1.65 Million | -₱1.46 | -2.65% |
| Jul 29, 2025 | ₱56.50 | ₱57.00 | ₱55.50 | 96K shares | ₱5.43 Million | +₱1.12 | +1.99% |
| Jul 28, 2025 | ₱55.40 | ₱55.50 | ₱53.00 | 235K shares | ₱12.87 Million | +₱3.06 | +5.52% |
| Jul 25, 2025 | ₱52.50 | ₱53.00 | ₱48.20 | 439K shares | ₱22.58 Million | +₱4.68 | +8.92% |
| Jul 24, 2025 | ₱48.20 | ₱48.25 | ₱44.00 | 343K shares | ₱15.91 Million | +₱2.58 | +5.36% |
| Jul 23, 2025 | ₱91.50 | ₱94.95 | ₱83.50 | 185K shares | ₱16.07 Million | +₱8.77 | +9.58% |
| Jul 22, 2025 | ₱83.50 | ₱84.00 | ₱82.00 | 100K shares | ₱8.34 Million | -₱0.40 | -0.48% |
| Jul 21, 2025 | ₱83.90 | ₱84.00 | ₱81.60 | 128K shares | ₱10.59 Million | +₱2.05 | +2.44% |
| Jul 18, 2025 | ₱81.90 | ₱81.95 | ₱80.00 | 74K shares | ₱6.04 Million | +₱2.15 | +2.63% |
| Jul 17, 2025 | ₱79.80 | ₱80.80 | ₱79.10 | 31K shares | ₱2.49 Million | +₱0.30 | +0.38% |
| Jul 16, 2025 | ₱79.50 | ₱81.50 | ₱79.10 | 70K shares | ₱5.58 Million | -₱1.47 | -1.85% |
| Jul 15, 2025 | ₱81.00 | ₱82.45 | ₱80.00 | 37K shares | ₱2.97 Million | -₱1.47 | -1.82% |
| Jul 14, 2025 | ₱82.50 | ₱82.95 | ₱82.00 | 51K shares | ₱4.17 Million | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱82.50 | ₱84.00 | ₱79.95 | 100K shares | ₱8.22 Million | +₱2.68 | +3.25% |
| Jul 10, 2025 | ₱79.90 | ₱79.90 | ₱77.80 | 142K shares | ₱11.16 Million | +₱2.48 | +3.10% |
| Jul 09, 2025 | ₱77.50 | ₱77.50 | ₱76.95 | 28K shares | ₱2.17 Million | +₱0.50 | +0.65% |
| Jul 08, 2025 | ₱77.00 | ₱77.00 | ₱75.90 | 113K shares | ₱8.67 Million | +₱1.02 | +1.32% |
| Jul 07, 2025 | ₱76.00 | ₱76.00 | ₱74.70 | 16K shares | ₱1.24 Million | +₱1.27 | +1.67% |
| Jul 04, 2025 | ₱74.75 | ₱74.75 | ₱74.60 | 81K shares | ₱6.04 Million | +₱0.15 | +0.20% |
| Jul 03, 2025 | ₱74.60 | ₱76.00 | ₱74.50 | 215K shares | ₱16.11 Million | -₱0.15 | -0.20% |
| Jul 02, 2025 | ₱74.75 | ₱74.75 | ₱74.75 | 206K shares | ₱15.39 Million | +₱0.05 | +0.07% |
| Jul 01, 2025 | ₱74.70 | ₱74.75 | ₱74.70 | 104K shares | ₱7.74 Million | ₱0.00 | 0.00% |
| Jun 30, 2025 | ₱74.70 | ₱75.00 | ₱74.70 | 146K shares | ₱10.92 Million | -₱0.05 | -0.07% |
| Jun 27, 2025 | ₱74.75 | ₱74.75 | ₱74.50 | 217K shares | ₱16.25 Million | ₱0.00 | 0.00% |
| Jun 26, 2025 | ₱74.75 | ₱75.00 | ₱74.70 | 162K shares | ₱12.13 Million | +₱0.05 | +0.07% |
| Jun 25, 2025 | ₱74.70 | ₱74.75 | ₱74.70 | 27K shares | ₱2.05 Million | -₱0.05 | -0.07% |
| Jun 24, 2025 | ₱74.75 | ₱74.75 | ₱74.70 | 274K shares | ₱20.52 Million | ₱0.00 | 0.00% |
| Jun 23, 2025 | ₱74.75 | ₱74.75 | ₱73.30 | 45K shares | ₱3.35 Million | ₱0.00 | 0.00% |
| Jun 20, 2025 | ₱74.75 | ₱75.00 | ₱74.50 | 80K shares | ₱5.97 Million | +₱0.10 | +0.13% |
| Jun 19, 2025 | ₱74.65 | ₱75.00 | ₱74.50 | 59K shares | ₱4.45 Million | -₱0.10 | -0.13% |
| Jun 18, 2025 | ₱74.75 | ₱75.00 | ₱74.70 | 115K shares | ₱8.58 Million | ₱0.00 | 0.00% |
| Jun 17, 2025 | ₱74.75 | ₱75.50 | ₱74.30 | 38K shares | ₱2.81 Million | +₱0.30 | +0.40% |
| Jun 16, 2025 | ₱74.45 | ₱74.50 | ₱72.80 | 23K shares | ₱1.68 Million | +₱1.38 | +1.85% |
| Jun 13, 2025 | ₱73.10 | ₱75.00 | ₱73.00 | 55K shares | ₱4.06 Million | -₱1.85 | -2.53% |
| Jun 11, 2025 | ₱75.00 | ₱78.80 | ₱74.50 | 34K shares | ₱2.53 Million | -₱0.50 | -0.66% |
| Jun 10, 2025 | ₱75.50 | ₱80.45 | ₱74.50 | 125K shares | ₱9.75 Million | +₱1.59 | +2.10% |
| Jun 09, 2025 | ₱73.95 | ₱74.85 | ₱73.95 | 97K shares | ₱7.26 Million | +₱3.40 | +4.60% |
| Jun 05, 2025 | ₱70.70 | ₱70.70 | ₱70.70 | 50K shares | ₱3.50 Million | +₱2.48 | +3.51% |
| Jun 04, 2025 | ₱68.30 | ₱69.90 | ₱68.25 | 4K shares | ₱284K | -₱0.69 | -1.01% |
| Jun 03, 2025 | ₱69.00 | ₱69.90 | ₱68.05 | 15K shares | ₱1.02 Million | +₱0.97 | +1.40% |
| Jun 02, 2025 | ₱68.05 | ₱70.90 | ₱68.00 | 3K shares | ₱226K | -₱1.90 | -2.79% |
| May 30, 2025 | ₱70.00 | ₱70.90 | ₱68.05 | 17K shares | ₱1.18 Million | -₱0.89 | -1.27% |
| May 29, 2025 | ₱70.90 | ₱72.00 | ₱70.05 | 27K shares | ₱1.89 Million | -₱0.60 | -0.84% |
| May 28, 2025 | ₱71.50 | ₱71.50 | ₱68.80 | 19K shares | ₱1.36 Million | +₱1.59 | +2.22% |
| May 27, 2025 | ₱69.95 | ₱69.95 | ₱69.05 | 6K shares | ₱424K | ₱0.00 | 0.00% |
| May 26, 2025 | ₱69.95 | ₱70.00 | ₱69.00 | 9K shares | ₱613K | +₱0.97 | +1.38% |
| May 23, 2025 | ₱69.00 | ₱70.60 | ₱69.00 | 30K shares | ₱2.12 Million | -₱1.61 | -2.34% |
| May 22, 2025 | ₱70.65 | ₱70.65 | ₱70.60 | 1K shares | ₱71K | +₱0.05 | +0.07% |
| May 21, 2025 | ₱70.60 | ₱70.80 | ₱70.25 | 5K shares | ₱360K | -₱0.05 | -0.07% |
| May 20, 2025 | ₱70.65 | ₱71.20 | ₱70.60 | 13K shares | ₱930K | +₱0.05 | +0.07% |
| May 19, 2025 | ₱70.60 | ₱71.30 | ₱70.40 | 41K shares | ₱2.88 Million | ₱0.00 | 0.00% |
| May 16, 2025 | ₱70.60 | ₱71.45 | ₱70.50 | 59K shares | ₱4.19 Million | -₱0.89 | -1.26% |
| May 15, 2025 | ₱71.50 | ₱72.35 | ₱71.50 | 23K shares | ₱1.65 Million | -₱0.89 | -1.24% |
| May 14, 2025 | ₱72.40 | ₱74.60 | ₱72.40 | 49K shares | ₱3.54 Million | -₱2.14 | -2.95% |
| May 13, 2025 | ₱74.60 | ₱74.80 | ₱72.50 | 12K shares | ₱909K | -₱0.20 | -0.27% |
| May 09, 2025 | ₱74.80 | ₱74.90 | ₱72.50 | 4K shares | ₱279K | +₱0.91 | +1.22% |
| May 08, 2025 | ₱73.90 | ₱74.00 | ₱72.55 | 8K shares | ₱591K | -₱0.99 | -1.34% |
| May 07, 2025 | ₱74.90 | ₱74.95 | ₱71.55 | 55K shares | ₱3.98 Million | +₱2.85 | +3.81% |
| May 06, 2025 | ₱72.15 | ₱72.50 | ₱69.80 | 31K shares | ₱2.20 Million | +₱3.95 | +5.48% |
| May 05, 2025 | ₱68.40 | ₱68.80 | ₱68.00 | 7K shares | ₱496K | +₱0.40 | +0.59% |
| May 02, 2025 | ₱68.00 | ₱68.80 | ₱68.00 | 20K shares | ₱1.35 Million | -₱0.05 | -0.07% |
| Apr 30, 2025 | ₱68.05 | ₱69.00 | ₱68.00 | 5K shares | ₱319K | -₱0.94 | -1.38% |
| Apr 29, 2025 | ₱69.00 | ₱69.30 | ₱68.50 | 3K shares | ₱233K | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱69.00 | ₱69.00 | ₱68.05 | 9K shares | ₱589K | -₱0.30 | -0.43% |
| Apr 25, 2025 | ₱69.30 | ₱69.30 | ₱65.50 | 659K shares | ₱44.17 Million | +₱4.02 | +5.80% |
| Apr 24, 2025 | ₱65.50 | ₱68.00 | ₱65.50 | 20K shares | ₱1.34 Million | -₱1.47 | -2.24% |
| Apr 23, 2025 | ₱67.00 | ₱69.00 | ₱67.00 | 3K shares | ₱183K | -₱1.47 | -2.19% |
| Apr 22, 2025 | ₱68.50 | ₱69.00 | ₱68.50 | 6K shares | ₱382K | -₱0.49 | -0.72% |
| Apr 21, 2025 | ₱69.00 | ₱69.90 | ₱69.00 | 5K shares | ₱362K | +₱0.50 | +0.73% |
| Apr 16, 2025 | ₱68.50 | ₱68.55 | ₱65.00 | 7K shares | ₱451K | +₱3.69 | +5.38% |
| Apr 15, 2025 | ₱65.00 | ₱68.55 | ₱62.20 | 17K shares | ₱1.09 Million | +₱2.93 | +4.50% |
| Apr 14, 2025 | ₱62.20 | ₱63.70 | ₱62.00 | 9K shares | ₱540K | -₱0.69 | -1.11% |
| Apr 11, 2025 | ₱62.90 | ₱63.45 | ₱61.05 | 4K shares | ₱255K | -₱0.10 | -0.16% |
| Apr 10, 2025 | ₱63.00 | ₱64.10 | ₱63.00 | 3K shares | ₱203K | ₱0.00 | 0.00% |
| Apr 08, 2025 | ₱63.00 | ₱64.60 | ₱60.00 | 37K shares | ₱2.31 Million | -₱1.66 | -2.63% |
| Apr 07, 2025 | ₱64.70 | ₱67.40 | ₱64.70 | 1K shares | ₱91K | -₱2.13 | -3.29% |
| Apr 04, 2025 | ₱66.90 | ₱67.65 | ₱64.15 | 18K shares | ₱1.18 Million | +₱2.92 | +4.37% |
| Apr 03, 2025 | ₱64.10 | ₱67.00 | ₱64.00 | 12K shares | ₱771K | -₱0.88 | -1.38% |
| Apr 02, 2025 | ₱65.00 | ₱67.55 | ₱64.00 | 48K shares | ₱3.22 Million | -₱2.45 | -3.77% |
| Mar 31, 2025 | ₱67.55 | ₱67.80 | ₱63.90 | 10K shares | ₱655K | +₱0.55 | +0.82% |
| Mar 28, 2025 | ₱67.00 | ₱69.85 | ₱66.00 | 17K shares | ₱1.15 Million | -₱2.73 | -4.08% |
| Mar 27, 2025 | ₱69.85 | ₱72.00 | ₱69.85 | 7K shares | ₱471K | -₱2.09 | -2.99% |
| Mar 26, 2025 | ₱72.00 | ₱72.05 | ₱71.95 | 17K shares | ₱1.23 Million | ₱0.00 | 0.00% |
| Mar 25, 2025 | ₱72.00 | ₱72.80 | ₱72.00 | 10K shares | ₱691K | -₱0.50 | -0.69% |
| Mar 24, 2025 | ₱72.50 | ₱72.50 | ₱72.05 | 2K shares | ₱162K | -₱0.30 | -0.41% |
| Mar 21, 2025 | ₱72.80 | ₱72.80 | ₱72.05 | 4K shares | ₱296K | -₱1.14 | -1.56% |
| Mar 20, 2025 | ₱73.95 | ₱74.95 | ₱72.95 | 21K shares | ₱1.56 Million | -₱1.04 | -1.40% |
| Mar 19, 2025 | ₱75.00 | ₱75.00 | ₱73.00 | 2K shares | ₱155K | +₱2.06 | +2.74% |
| Mar 18, 2025 | ₱73.00 | ₱75.90 | ₱72.55 | 2K shares | ₱179K | +₱0.45 | +0.62% |
| Mar 17, 2025 | ₱72.55 | ₱76.00 | ₱72.55 | 2K shares | ₱171K | -₱3.29 | -4.54% |
| Mar 14, 2025 | ₱76.00 | ₱76.25 | ₱75.00 | 3K shares | ₱222K | +₱0.10 | +0.13% |
| Mar 13, 2025 | ₱75.90 | ₱76.00 | ₱75.90 | 740 shares | ₱56K | -₱0.10 | -0.13% |
| Mar 12, 2025 | ₱76.00 | ₱76.00 | ₱72.10 | 2K shares | ₱118K | +₱4.11 | +5.41% |
| Mar 11, 2025 | ₱72.10 | ₱77.00 | ₱72.00 | 6K shares | ₱435K | -₱3.88 | -5.38% |
| Mar 10, 2025 | ₱76.20 | ₱76.95 | ₱75.50 | 6K shares | ₱460K | +₱0.30 | +0.40% |
| Mar 07, 2025 | ₱75.90 | ₱75.90 | ₱74.45 | 27K shares | ₱2.08 Million | +₱1.53 | +2.02% |
| Mar 06, 2025 | ₱74.40 | ₱74.40 | ₱72.25 | 17K shares | ₱1.24 Million | +₱2.22 | +2.98% |
| Mar 05, 2025 | ₱72.25 | ₱72.25 | ₱71.00 | 51K shares | ₱3.65 Million | +₱0.05 | +0.07% |
| Mar 04, 2025 | ₱72.20 | ₱74.45 | ₱72.20 | 33K shares | ₱2.41 Million | -₱2.18 | -3.02% |
| Mar 03, 2025 | ₱74.45 | ₱74.45 | ₱72.00 | 11K shares | ₱771K | +₱1.48 | +1.99% |
| Feb 28, 2025 | ₱73.00 | ₱73.75 | ₱72.00 | 8K shares | ₱550K | -₱0.69 | -0.95% |
| Feb 27, 2025 | ₱73.70 | ₱75.75 | ₱73.70 | 21K shares | ₱1.55 Million | -₱1.71 | -2.32% |
| Feb 26, 2025 | ₱75.45 | ₱75.90 | ₱75.45 | 3K shares | ₱251K | -₱0.45 | -0.59% |
| Feb 25, 2025 | ₱75.90 | ₱79.10 | ₱75.20 | 5K shares | ₱372K | -₱3.07 | -4.05% |
| Feb 24, 2025 | ₱79.10 | ₱79.10 | ₱78.00 | 920 shares | ₱73K | +₱1.12 | +1.41% |
| Feb 21, 2025 | ₱78.00 | ₱79.65 | ₱78.00 | 33K shares | ₱2.61 Million | -₱0.99 | -1.27% |
| Feb 20, 2025 | ₱79.00 | ₱79.85 | ₱79.00 | 29K shares | ₱2.29 Million | -₱0.59 | -0.75% |
| Feb 19, 2025 | ₱79.60 | ₱79.60 | ₱79.00 | 98K shares | ₱7.75 Million | +₱0.30 | +0.38% |
| Feb 18, 2025 | ₱79.30 | ₱79.45 | ₱78.80 | 33K shares | ₱2.58 Million | +₱0.50 | +0.63% |
| Feb 17, 2025 | ₱78.80 | ₱78.80 | ₱77.00 | 71K shares | ₱5.56 Million | +₱1.43 | +1.81% |
| Feb 14, 2025 | ₱77.40 | ₱77.40 | ₱75.35 | 39K shares | ₱2.99 Million | +₱1.42 | +1.84% |
| Feb 13, 2025 | ₱76.00 | ₱76.00 | ₱74.15 | 9K shares | ₱675K | +₱1.89 | +2.49% |
| Feb 12, 2025 | ₱74.15 | ₱77.50 | ₱74.15 | 20K shares | ₱1.51 Million | -₱3.11 | -4.20% |
| Feb 11, 2025 | ₱77.40 | ₱77.40 | ₱76.00 | 85K shares | ₱6.52 Million | +₱1.42 | +1.84% |
| Feb 10, 2025 | ₱76.00 | ₱76.00 | ₱75.50 | 29K shares | ₱2.20 Million | +₱0.97 | +1.27% |
| Feb 07, 2025 | ₱75.05 | ₱75.80 | ₱74.00 | 89K shares | ₱6.62 Million | -₱0.45 | -0.60% |
| Feb 06, 2025 | ₱75.50 | ₱75.50 | ₱74.30 | 183K shares | ₱13.76 Million | +₱1.32 | +1.75% |
| Feb 05, 2025 | ₱74.20 | ₱74.20 | ₱71.50 | 256K shares | ₱18.80 Million | +₱2.80 | +3.78% |
| Feb 04, 2025 | ₱71.50 | ₱71.50 | ₱69.65 | 61K shares | ₱4.30 Million | +₱1.90 | +2.66% |
| Feb 03, 2025 | ₱69.65 | ₱70.95 | ₱69.60 | 20K shares | ₱1.39 Million | +₱0.05 | +0.07% |
| Jan 31, 2025 | ₱69.60 | ₱70.95 | ₱69.60 | 24K shares | ₱1.65 Million | -₱1.32 | -1.90% |
| Jan 30, 2025 | ₱70.95 | ₱71.00 | ₱70.00 | 8K shares | ₱558K | -₱0.05 | -0.07% |
| Jan 28, 2025 | ₱71.00 | ₱71.95 | ₱70.10 | 28K shares | ₱1.99 Million | +₱0.91 | +1.28% |
| Jan 27, 2025 | ₱70.10 | ₱72.00 | ₱70.00 | 10K shares | ₱726K | -₱1.85 | -2.64% |
| Jan 24, 2025 | ₱72.00 | ₱73.40 | ₱72.00 | 7K shares | ₱520K | -₱1.38 | -1.91% |
| Jan 23, 2025 | ₱73.40 | ₱73.45 | ₱73.10 | 52K shares | ₱3.81 Million | +₱0.15 | +0.20% |
| Jan 22, 2025 | ₱73.25 | ₱73.40 | ₱72.60 | 87K shares | ₱6.33 Million | +₱0.66 | +0.90% |
| Jan 21, 2025 | ₱72.60 | ₱72.70 | ₱70.85 | 79K shares | ₱5.70 Million | +₱0.10 | +0.14% |
| Jan 20, 2025 | ₱72.50 | ₱73.00 | ₱70.00 | 45K shares | ₱3.25 Million | +₱0.50 | +0.69% |
| Jan 17, 2025 | ₱72.00 | ₱73.20 | ₱72.00 | 50K shares | ₱3.64 Million | -₱0.99 | -1.37% |
| Jan 16, 2025 | ₱73.00 | ₱73.20 | ₱71.80 | 164K shares | ₱11.91 Million | +₱1.22 | +1.67% |
| Jan 15, 2025 | ₱71.80 | ₱71.80 | ₱71.00 | 11K shares | ₱809K | +₱0.40 | +0.56% |
| Jan 14, 2025 | ₱71.40 | ₱71.80 | ₱69.40 | 260K shares | ₱18.35 Million | +₱2.06 | +2.88% |
| Jan 13, 2025 | ₱69.40 | ₱70.00 | ₱69.40 | 126K shares | ₱8.76 Million | -₱0.50 | -0.72% |
| Jan 10, 2025 | ₱69.90 | ₱70.00 | ₱69.00 | 37K shares | ₱2.56 Million | +₱0.91 | +1.30% |
| Jan 09, 2025 | ₱69.00 | ₱70.00 | ₱67.60 | 193K shares | ₱13.39 Million | +₱0.50 | +0.73% |
| Jan 08, 2025 | ₱68.50 | ₱68.50 | ₱67.40 | 53K shares | ₱3.61 Million | +₱1.12 | +1.63% |
| Jan 07, 2025 | ₱67.40 | ₱69.45 | ₱66.50 | 22K shares | ₱1.53 Million | -₱0.59 | -0.88% |
| Jan 06, 2025 | ₱68.00 | ₱68.65 | ₱65.70 | 170K shares | ₱11.35 Million | +₱2.92 | +4.29% |
| Jan 03, 2025 | ₱65.20 | ₱65.90 | ₱63.90 | 205K shares | ₱13.33 Million | +₱2.28 | +3.49% |
| Jan 02, 2025 | ₱63.00 | ₱63.00 | ₱61.50 | 79K shares | ₱4.96 Million | +₱1.54 | +2.44% |
| Dec 27, 2024 | ₱61.50 | ₱62.75 | ₱61.50 | 8K shares | ₱524K | -₱0.30 | -0.49% |
| Dec 26, 2024 | ₱61.80 | ₱62.00 | ₱61.45 | 81K shares | ₱4.95 Million | -₱0.10 | -0.16% |
| Dec 23, 2024 | ₱61.90 | ₱62.00 | ₱60.50 | 35K shares | ₱2.13 Million | +₱0.92 | +1.48% |
| Dec 20, 2024 | ₱61.00 | ₱62.75 | ₱61.00 | 29K shares | ₱1.79 Million | -₱1.70 | -2.79% |
| Dec 19, 2024 | ₱62.75 | ₱62.75 | ₱61.00 | 26K shares | ₱1.64 Million | +₱0.76 | +1.21% |
| Dec 18, 2024 | ₱62.00 | ₱62.00 | ₱61.60 | 2K shares | ₱120K | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱62.00 | ₱62.70 | ₱61.50 | 6K shares | ₱375K | -₱0.69 | -1.12% |
| Dec 16, 2024 | ₱62.70 | ₱62.70 | ₱61.60 | 4K shares | ₱270K | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱62.70 | ₱62.75 | ₱62.70 | 8K shares | ₱504K | +₱0.20 | +0.32% |
| Dec 12, 2024 | ₱62.50 | ₱62.70 | ₱62.00 | 19K shares | ₱1.20 Million | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱62.50 | ₱62.50 | ₱61.50 | 15K shares | ₱910K | +₱0.40 | +0.64% |
| Dec 10, 2024 | ₱62.10 | ₱62.10 | ₱61.50 | 3K shares | ₱161K | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱62.10 | ₱62.40 | ₱62.10 | 2K shares | ₱115K | -₱0.30 | -0.48% |
| Dec 06, 2024 | ₱62.40 | ₱62.40 | ₱61.10 | 3K shares | ₱191K | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱62.40 | ₱62.50 | ₱62.40 | 1K shares | ₱75K | -₱0.10 | -0.16% |
| Dec 04, 2024 | ₱62.50 | ₱62.50 | ₱62.00 | 12K shares | ₱719K | +₱0.51 | +0.81% |
| Dec 03, 2024 | ₱62.00 | ₱62.00 | ₱60.10 | 12K shares | ₱716K | +₱1.02 | +1.64% |
| Dec 02, 2024 | ₱61.00 | ₱62.50 | ₱60.60 | 37K shares | ₱2.28 Million | -₱1.46 | -2.40% |
| Nov 29, 2024 | ₱62.50 | ₱63.00 | ₱61.70 | 2K shares | ₱105K | -₱0.49 | -0.79% |
| Nov 28, 2024 | ₱63.00 | ₱63.00 | ₱62.80 | 40K shares | ₱2.54 Million | ₱0.00 | 0.00% |
| Nov 27, 2024 | ₱63.00 | ₱63.00 | ₱62.70 | 88K shares | ₱5.55 Million | ₱0.00 | 0.00% |
| Nov 26, 2024 | ₱63.00 | ₱63.00 | ₱62.50 | 46K shares | ₱2.92 Million | +₱0.50 | +0.80% |
| Nov 25, 2024 | ₱62.50 | ₱62.70 | ₱62.30 | 152K shares | ₱9.52 Million | +₱0.20 | +0.32% |
| Nov 22, 2024 | ₱62.30 | ₱62.50 | ₱61.90 | 36K shares | ₱2.25 Million | ₱0.00 | 0.00% |
| Nov 21, 2024 | ₱62.30 | ₱62.50 | ₱62.00 | 58K shares | ₱3.62 Million | +₱0.30 | +0.48% |
| Nov 20, 2024 | ₱62.00 | ₱62.05 | ₱61.70 | 165K shares | ₱10.20 Million | +₱0.50 | +0.81% |
Advanced Filters
Narrow down the AUB historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.
Price & Volume Charts
Visual representation of AUB historical performance
The price chart displays AUB closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in AUB price history
Oct
2025
October 23, 2025
Lowest Price
₱36.40
Lowest price of ₱36.40 recorded, marking the period's minimum valuation, with a -2.67% decline on that day
Aug
2025
August 15, 2025
Biggest Daily Loss
₱43.00
(-8.51%)
Single-day loss of -8.51% with ₱3.66 price decrease, the largest percentage drop in this period, with 306K shares traded during the decline
Jul
2025
July 23, 2025
Highest Price
₱91.50
Peak price of ₱91.50 reached during this period, representing the stock's maximum value, with 185K shares traded and +9.58% price movement on that day
Jul
2025
July 23, 2025
Biggest Daily Gain
₱91.50
(+9.58%)
Single-day gain of 9.58% with ₱8.77 price increase, the largest percentage rise in this period, with 185K shares changing hands
Apr
2025
April 25, 2025
Highest Trading Volume
₱69.30
659K Shares (₱45.68M total value)
Most actively traded day with 659K shares (₱45.68M total value) at ₱69.30 per share, indicating peak investor activity
Historical Insights
Statistical analysis of AUB price movements
Price Volatility
Moderate
AUB showed moderate volatility with a standard deviation of 2.2% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 20, 2024 to November 20, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, AUB recorded 108 positive days, 112 negative days, and 25 unchanged days, resulting in a win rate of 44.1% for the period.
Average Daily Change
+0.11%
The stock demonstrated an average daily change of +0.11%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱55.10
The trading range spread for AUB was ₱55.10, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to AUB by sector and company group
Historical Price Data FAQs
Common questions about AUB stock price history
What is the AUB stock price history page?
The AUB stock price history page provides comprehensive historical trading data for Asia United Bank Corporation, including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for AUB historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in AUB insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for AUB?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for AUB historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for AUB?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Explore the Philippine Stocks
Stocks by Group
Stocks by Dividend
Stocks by Sector
- Banks
- Casinos & Gaming
- Chemicals
- Construction & Infrastructure
- Education
- Energy & Utilities
- Electronics
- Equity ETF
- Food & Beverage
- Holding Firms
- Hotel & Leisure
- Information Technology
- Media
- Mining
- Oil
- Non-Banking Financials
- Other Industrials
- Miscellaneous Services
- Property
- Retail
- SME
- Telecommunications
- Transportation & Logistics