- Stock Price
- Price History
- Dividends
- Dividend History
AUB Stock Price History - Asia United Bank Corporation
Best Day (1Y)
₱52.90
June 30, 2026
Worst Day (1Y)
₱36.40
October 23, 2025
Average Volume (1Y)
46K
Daily Average
Most Traded (1Y)
579K
July 14, 2026
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | ₱49.10 | ₱50.00 | ₱48.95 | 42K shares | ₱2.04 Million | -₱0.88 | -1.80% |
| Aug 17, 2026 | ₱50.00 | ₱50.00 | ₱48.80 | 9K shares | ₱420K | +₱1.08 | +2.15% |
| Aug 14, 2026 | ₱48.95 | ₱49.45 | ₱48.50 | 58K shares | ₱2.80 Million | ₱0.00 | 0.00% |
| Aug 13, 2026 | ₱48.95 | ₱48.95 | ₱48.80 | 52K shares | ₱2.53 Million | -₱0.79 | -1.61% |
| Aug 12, 2026 | ₱49.75 | ₱49.75 | ₱48.60 | 33K shares | ₱1.63 Million | +₱0.76 | +1.53% |
| Aug 11, 2026 | ₱49.00 | ₱49.10 | ₱48.90 | 23K shares | ₱1.12 Million | -₱0.10 | -0.20% |
| Aug 10, 2026 | ₱49.10 | ₱49.10 | ₱48.75 | 17K shares | ₱851K | +₱0.35 | +0.72% |
| Aug 07, 2026 | ₱48.75 | ₱49.10 | ₱48.65 | 13K shares | ₱639K | +₱0.10 | +0.21% |
| Aug 06, 2026 | ₱48.65 | ₱50.35 | ₱48.50 | 55K shares | ₱2.68 Million | -₱0.74 | -1.52% |
| Aug 05, 2026 | ₱49.40 | ₱50.40 | ₱49.30 | 23K shares | ₱1.15 Million | -₱0.20 | -0.40% |
| Aug 04, 2026 | ₱49.60 | ₱50.50 | ₱49.00 | 12K shares | ₱589K | +₱0.61 | +1.22% |
| Aug 03, 2026 | ₱49.00 | ₱49.55 | ₱48.30 | 10K shares | ₱466K | +₱0.61 | +1.24% |
| Jul 31, 2026 | ₱48.40 | ₱48.40 | ₱48.30 | 140K shares | ₱6.77 Million | ₱0.00 | 0.00% |
| Jul 30, 2026 | ₱48.40 | ₱48.50 | ₱48.20 | 207K shares | ₱10.05 Million | -₱0.10 | -0.21% |
| Jul 29, 2026 | ₱48.50 | ₱48.80 | ₱48.40 | 67K shares | ₱3.25 Million | -₱0.30 | -0.61% |
| Jul 28, 2026 | ₱48.80 | ₱50.10 | ₱48.70 | 193K shares | ₱9.43 Million | -₱1.26 | -2.59% |
| Jul 27, 2026 | ₱50.10 | ₱50.10 | ₱50.00 | 411K shares | ₱20.55 Million | +₱0.10 | +0.20% |
| Jul 24, 2026 | ₱50.00 | ₱50.00 | ₱49.80 | 32K shares | ₱1.61 Million | ₱0.00 | 0.00% |
| Jul 23, 2026 | ₱50.00 | ₱50.05 | ₱50.00 | 19K shares | ₱954K | -₱0.05 | -0.10% |
| Jul 22, 2026 | ₱50.05 | ₱50.80 | ₱50.00 | 142K shares | ₱7.08 Million | +₱0.05 | +0.10% |
| Jul 21, 2026 | ₱50.00 | ₱50.50 | ₱50.00 | 17K shares | ₱868K | -₱0.20 | -0.40% |
| Jul 20, 2026 | ₱50.20 | ₱50.60 | ₱50.20 | 7K shares | ₱362K | -₱0.40 | -0.79% |
| Jul 17, 2026 | ₱50.60 | ₱50.80 | ₱50.40 | 10K shares | ₱489K | -₱0.20 | -0.39% |
| Jul 16, 2026 | ₱50.80 | ₱51.00 | ₱50.05 | 27K shares | ₱1.37 Million | +₱0.76 | +1.50% |
| Jul 15, 2026 | ₱50.05 | ₱51.85 | ₱50.00 | 26K shares | ₱1.30 Million | -₱0.55 | -1.09% |
| Jul 14, 2026 | ₱50.60 | ₱52.50 | ₱50.00 | 579K shares | ₱29.48 Million | -₱1.17 | -2.32% |
| Jul 13, 2026 | ₱51.80 | ₱52.20 | ₱51.80 | 61K shares | ₱3.18 Million | ₱0.00 | 0.00% |
| Jul 10, 2026 | ₱51.80 | ₱52.00 | ₱51.50 | 6K shares | ₱294K | +₱0.30 | +0.58% |
| Jul 09, 2026 | ₱51.50 | ₱52.10 | ₱51.10 | 63K shares | ₱3.25 Million | -₱0.79 | -1.53% |
| Jul 08, 2026 | ₱52.30 | ₱52.40 | ₱52.00 | 97K shares | ₱5.06 Million | +₱0.20 | +0.38% |
| Jul 07, 2026 | ₱52.10 | ₱52.20 | ₱51.00 | 123K shares | ₱6.41 Million | +₱1.13 | +2.16% |
| Jul 06, 2026 | ₱51.00 | ₱52.70 | ₱51.00 | 50K shares | ₱2.62 Million | -₱1.36 | -2.67% |
| Jul 03, 2026 | ₱52.40 | ₱52.50 | ₱51.50 | 30K shares | ₱1.53 Million | +₱0.40 | +0.77% |
| Jul 02, 2026 | ₱52.00 | ₱52.85 | ₱51.00 | 64K shares | ₱3.29 Million | -₱0.79 | -1.52% |
| Jul 01, 2026 | ₱52.80 | ₱53.05 | ₱52.00 | 56K shares | ₱2.93 Million | -₱0.10 | -0.19% |
| Jun 30, 2026 | ₱52.90 | ₱54.00 | ₱49.10 | 168K shares | ₱8.70 Million | +₱3.63 | +6.87% |
| Jun 29, 2026 | ₱49.50 | ₱49.75 | ₱47.20 | 211K shares | ₱10.31 Million | +₱5.44 | +10.99% |
| Jun 26, 2026 | ₱44.60 | ₱44.60 | ₱44.30 | 27K shares | ₱1.18 Million | +₱0.25 | +0.56% |
| Jun 25, 2026 | ₱44.35 | ₱44.35 | ₱44.20 | 28K shares | ₱1.25 Million | +₱0.15 | +0.34% |
| Jun 24, 2026 | ₱44.20 | ₱44.25 | ₱44.15 | 3K shares | ₱119K | +₱0.10 | +0.23% |
| Jun 23, 2026 | ₱44.10 | ₱44.30 | ₱44.00 | 9K shares | ₱384K | +₱0.05 | +0.11% |
| Jun 22, 2026 | ₱44.05 | ₱44.50 | ₱44.00 | 136K shares | ₱5.98 Million | -₱0.44 | -1.01% |
| Jun 19, 2026 | ₱44.50 | ₱44.50 | ₱44.30 | 12K shares | ₱511K | +₱0.20 | +0.45% |
| Jun 18, 2026 | ₱44.30 | ₱44.35 | ₱44.05 | 10K shares | ₱451K | +₱0.25 | +0.57% |
| Jun 17, 2026 | ₱44.05 | ₱44.10 | ₱44.00 | 15K shares | ₱639K | +₱0.05 | +0.11% |
| Jun 16, 2026 | ₱44.00 | ₱44.00 | ₱43.75 | 15K shares | ₱660K | ₱0.00 | 0.00% |
| Jun 15, 2026 | ₱44.00 | ₱44.00 | ₱43.80 | 2K shares | ₱70K | +₱0.05 | +0.11% |
| Jun 11, 2026 | ₱43.95 | ₱43.95 | ₱43.75 | 1K shares | ₱53K | +₱0.20 | +0.46% |
| Jun 10, 2026 | ₱43.75 | ₱44.50 | ₱43.75 | 13K shares | ₱567K | ₱0.00 | 0.00% |
| Jun 09, 2026 | ₱43.75 | ₱43.90 | ₱43.75 | 58K shares | ₱2.53 Million | ₱0.00 | 0.00% |
| Jun 08, 2026 | ₱43.75 | ₱43.90 | ₱43.25 | 11K shares | ₱480K | +₱0.25 | +0.57% |
| Jun 05, 2026 | ₱43.50 | ₱43.75 | ₱43.45 | 13K shares | ₱581K | -₱0.20 | -0.46% |
| Jun 04, 2026 | ₱43.70 | ₱43.80 | ₱43.35 | 11K shares | ₱496K | -₱0.10 | -0.23% |
| Jun 03, 2026 | ₱43.80 | ₱43.95 | ₱43.45 | 2K shares | ₱105K | -₱0.15 | -0.34% |
| Jun 02, 2026 | ₱43.95 | ₱44.05 | ₱43.60 | 12K shares | ₱507K | -₱0.10 | -0.23% |
| Jun 01, 2026 | ₱44.05 | ₱44.05 | ₱43.25 | 15K shares | ₱645K | +₱0.56 | +1.26% |
| May 29, 2026 | ₱43.50 | ₱43.50 | ₱43.05 | 5K shares | ₱199K | +₱0.30 | +0.69% |
| May 28, 2026 | ₱43.20 | ₱44.00 | ₱42.65 | 61K shares | ₱2.63 Million | -₱0.40 | -0.92% |
| May 26, 2026 | ₱43.60 | ₱44.40 | ₱43.50 | 8K shares | ₱363K | -₱0.78 | -1.80% |
| May 25, 2026 | ₱44.40 | ₱44.40 | ₱44.00 | 5K shares | ₱234K | +₱0.30 | +0.68% |
| May 22, 2026 | ₱44.10 | ₱44.45 | ₱44.10 | 5K shares | ₱207K | +₱0.05 | +0.11% |
| May 21, 2026 | ₱44.05 | ₱44.45 | ₱44.00 | 5K shares | ₱207K | -₱0.25 | -0.56% |
| May 20, 2026 | ₱44.30 | ₱44.30 | ₱44.30 | 25K shares | ₱1.10 Million | ₱0.00 | 0.00% |
| May 19, 2026 | ₱44.30 | ₱44.50 | ₱44.10 | 14K shares | ₱608K | +₱0.20 | +0.45% |
| May 18, 2026 | ₱44.10 | ₱44.10 | ₱43.30 | 30K shares | ₱1.33 Million | +₱0.71 | +1.61% |
| May 15, 2026 | ₱43.40 | ₱43.40 | ₱43.30 | 20K shares | ₱880K | +₱0.15 | +0.35% |
| May 14, 2026 | ₱43.25 | ₱43.55 | ₱43.25 | 19K shares | ₱841K | -₱0.25 | -0.57% |
| May 13, 2026 | ₱43.50 | ₱43.50 | ₱43.10 | 89K shares | ₱3.85 Million | +₱0.25 | +0.58% |
| May 12, 2026 | ₱43.25 | ₱43.30 | ₱42.90 | 6K shares | ₱272K | -₱0.05 | -0.12% |
| May 11, 2026 | ₱43.30 | ₱43.30 | ₱42.90 | 9K shares | ₱388K | +₱0.40 | +0.93% |
| May 08, 2026 | ₱42.90 | ₱43.00 | ₱42.70 | 55K shares | ₱2.36 Million | +₱0.05 | +0.12% |
| May 07, 2026 | ₱42.85 | ₱42.90 | ₱42.50 | 8K shares | ₱324K | +₱0.25 | +0.59% |
| May 06, 2026 | ₱42.60 | ₱42.75 | ₱42.30 | 11K shares | ₱485K | +₱0.25 | +0.59% |
| May 05, 2026 | ₱42.35 | ₱42.40 | ₱42.30 | 10K shares | ₱436K | +₱0.05 | +0.12% |
| May 04, 2026 | ₱42.30 | ₱42.35 | ₱42.30 | 15K shares | ₱639K | -₱0.05 | -0.12% |
| Apr 30, 2026 | ₱42.35 | ₱42.35 | ₱42.30 | 4K shares | ₱178K | ₱0.00 | 0.00% |
| Apr 29, 2026 | ₱42.35 | ₱42.35 | ₱42.30 | 6K shares | ₱271K | +₱0.05 | +0.12% |
| Apr 28, 2026 | ₱42.30 | ₱42.30 | ₱42.20 | 42K shares | ₱1.77 Million | ₱0.00 | 0.00% |
| Apr 27, 2026 | ₱42.30 | ₱42.50 | ₱42.05 | 13K shares | ₱561K | +₱0.10 | +0.24% |
| Apr 24, 2026 | ₱42.20 | ₱42.40 | ₱42.10 | 46K shares | ₱1.93 Million | +₱0.10 | +0.24% |
| Apr 23, 2026 | ₱42.10 | ₱42.20 | ₱42.00 | 21K shares | ₱880K | +₱0.10 | +0.24% |
| Apr 22, 2026 | ₱42.00 | ₱42.15 | ₱42.00 | 18K shares | ₱752K | ₱0.00 | 0.00% |
| Apr 21, 2026 | ₱42.00 | ₱42.05 | ₱42.00 | 4K shares | ₱160K | ₱0.00 | 0.00% |
| Apr 20, 2026 | ₱42.00 | ₱42.50 | ₱42.00 | 13K shares | ₱554K | -₱0.50 | -1.18% |
| Apr 17, 2026 | ₱42.50 | ₱42.60 | ₱42.00 | 4K shares | ₱174K | +₱0.45 | +1.07% |
| Apr 16, 2026 | ₱42.05 | ₱42.20 | ₱42.05 | 8K shares | ₱333K | -₱0.05 | -0.12% |
| Apr 15, 2026 | ₱42.10 | ₱42.10 | ₱41.90 | 4K shares | ₱160K | ₱0.00 | 0.00% |
| Apr 14, 2026 | ₱42.10 | ₱42.10 | ₱41.90 | 5K shares | ₱227K | +₱0.10 | +0.24% |
| Apr 13, 2026 | ₱42.00 | ₱42.10 | ₱41.80 | 11K shares | ₱441K | ₱0.00 | 0.00% |
| Apr 10, 2026 | ₱42.00 | ₱42.10 | ₱42.00 | 7K shares | ₱294K | -₱0.10 | -0.24% |
| Apr 08, 2026 | ₱42.10 | ₱42.10 | ₱42.00 | 6K shares | ₱244K | +₱0.10 | +0.24% |
| Apr 07, 2026 | ₱42.00 | ₱42.00 | ₱42.00 | 9K shares | ₱365K | ₱0.00 | 0.00% |
| Apr 06, 2026 | ₱42.00 | ₱42.65 | ₱41.75 | 15K shares | ₱617K | -₱0.59 | -1.41% |
| Apr 01, 2026 | ₱42.60 | ₱42.70 | ₱41.35 | 7K shares | ₱315K | +₱0.61 | +1.43% |
| Mar 31, 2026 | ₱42.00 | ₱42.00 | ₱41.10 | 24K shares | ₱998K | +₱0.92 | +2.19% |
| Mar 30, 2026 | ₱41.10 | ₱42.70 | ₱41.05 | 8K shares | ₱340K | -₱0.79 | -1.91% |
| Mar 27, 2026 | ₱41.90 | ₱42.10 | ₱41.80 | 9K shares | ₱393K | -₱0.20 | -0.48% |
| Mar 26, 2026 | ₱42.10 | ₱42.10 | ₱42.00 | 8K shares | ₱349K | +₱0.10 | +0.24% |
| Mar 25, 2026 | ₱42.00 | ₱42.00 | ₱41.50 | 111K shares | ₱4.64 Million | +₱0.50 | +1.20% |
| Mar 24, 2026 | ₱41.50 | ₱41.50 | ₱41.05 | 12K shares | ₱494K | +₱0.46 | +1.10% |
| Mar 23, 2026 | ₱41.05 | ₱42.00 | ₱41.00 | 44K shares | ₱1.79 Million | -₱0.93 | -2.26% |
| Mar 19, 2026 | ₱42.00 | ₱42.10 | ₱41.05 | 5K shares | ₱214K | -₱0.10 | -0.24% |
| Mar 18, 2026 | ₱42.10 | ₱42.10 | ₱41.00 | 12K shares | ₱485K | +₱1.13 | +2.68% |
| Mar 17, 2026 | ₱41.00 | ₱41.75 | ₱41.00 | 58K shares | ₱2.41 Million | ₱0.00 | 0.00% |
| Mar 16, 2026 | ₱41.00 | ₱42.60 | ₱41.00 | 24K shares | ₱991K | -₱1.54 | -3.76% |
| Mar 13, 2026 | ₱42.60 | ₱42.60 | ₱41.90 | 5K shares | ₱195K | +₱0.46 | +1.07% |
| Mar 12, 2026 | ₱42.15 | ₱43.00 | ₱42.00 | 33K shares | ₱1.40 Million | -₱0.54 | -1.29% |
| Mar 11, 2026 | ₱42.70 | ₱42.80 | ₱42.30 | 11K shares | ₱450K | -₱0.30 | -0.70% |
| Mar 10, 2026 | ₱43.00 | ₱43.00 | ₱41.40 | 153K shares | ₱6.54 Million | +₱1.02 | +2.38% |
| Mar 09, 2026 | ₱42.00 | ₱43.10 | ₱41.00 | 194K shares | ₱8.17 Million | -₱1.12 | -2.67% |
| Mar 06, 2026 | ₱43.15 | ₱43.65 | ₱43.15 | 17K shares | ₱723K | ₱0.00 | 0.00% |
| Mar 05, 2026 | ₱43.15 | ₱43.80 | ₱43.15 | 93K shares | ₱4.04 Million | -₱0.25 | -0.58% |
| Mar 04, 2026 | ₱43.40 | ₱44.00 | ₱43.15 | 23K shares | ₱975K | ₱0.00 | 0.00% |
| Mar 03, 2026 | ₱43.40 | ₱44.10 | ₱43.35 | 27K shares | ₱1.17 Million | +₱0.05 | +0.12% |
| Mar 02, 2026 | ₱43.35 | ₱44.00 | ₱43.30 | 37K shares | ₱1.61 Million | -₱0.69 | -1.59% |
| Feb 27, 2026 | ₱44.05 | ₱44.05 | ₱43.70 | 19K shares | ₱826K | ₱0.00 | 0.00% |
| Feb 26, 2026 | ₱44.05 | ₱44.05 | ₱43.30 | 50K shares | ₱2.20 Million | +₱0.30 | +0.69% |
| Feb 25, 2026 | ₱43.75 | ₱43.75 | ₱43.50 | 35K shares | ₱1.53 Million | +₱0.20 | +0.46% |
| Feb 24, 2026 | ₱43.55 | ₱43.85 | ₱43.55 | 35K shares | ₱1.52 Million | -₱0.25 | -0.57% |
| Feb 23, 2026 | ₱43.80 | ₱43.80 | ₱43.45 | 27K shares | ₱1.16 Million | +₱0.35 | +0.81% |
| Feb 20, 2026 | ₱43.45 | ₱43.55 | ₱43.25 | 14K shares | ₱598K | +₱0.20 | +0.46% |
| Feb 19, 2026 | ₱43.25 | ₱43.60 | ₱43.15 | 173K shares | ₱7.54 Million | -₱0.30 | -0.69% |
| Feb 18, 2026 | ₱43.55 | ₱43.95 | ₱43.50 | 39K shares | ₱1.72 Million | -₱0.35 | -0.80% |
| Feb 16, 2026 | ₱43.90 | ₱44.00 | ₱43.60 | 46K shares | ₱2.00 Million | +₱0.20 | +0.46% |
| Feb 13, 2026 | ₱43.70 | ₱43.95 | ₱43.50 | 3K shares | ₱114K | +₱0.20 | +0.46% |
| Feb 12, 2026 | ₱43.50 | ₱44.70 | ₱43.50 | 66K shares | ₱2.90 Million | -₱0.05 | -0.11% |
| Feb 11, 2026 | ₱43.55 | ₱43.95 | ₱43.30 | 84K shares | ₱3.66 Million | +₱0.05 | +0.11% |
| Feb 10, 2026 | ₱43.50 | ₱44.00 | ₱42.50 | 65K shares | ₱2.81 Million | +₱0.92 | +2.11% |
| Feb 09, 2026 | ₱42.60 | ₱43.00 | ₱42.30 | 58K shares | ₱2.45 Million | +₱0.10 | +0.24% |
| Feb 06, 2026 | ₱42.50 | ₱42.95 | ₱42.45 | 16K shares | ₱669K | -₱0.30 | -0.70% |
| Feb 05, 2026 | ₱42.80 | ₱43.00 | ₱42.30 | 13K shares | ₱569K | +₱0.51 | +1.18% |
| Feb 04, 2026 | ₱42.30 | ₱42.40 | ₱42.10 | 36K shares | ₱1.50 Million | -₱0.10 | -0.24% |
| Feb 03, 2026 | ₱42.40 | ₱42.80 | ₱42.15 | 22K shares | ₱934K | -₱0.20 | -0.47% |
| Feb 02, 2026 | ₱42.60 | ₱42.60 | ₱42.05 | 13K shares | ₱541K | +₱0.40 | +0.95% |
| Jan 30, 2026 | ₱42.20 | ₱42.40 | ₱42.15 | 9K shares | ₱371K | -₱0.20 | -0.47% |
| Jan 29, 2026 | ₱42.40 | ₱42.40 | ₱42.00 | 74K shares | ₱3.13 Million | ₱0.00 | 0.00% |
| Jan 28, 2026 | ₱42.40 | ₱42.40 | ₱42.00 | 62K shares | ₱2.60 Million | +₱0.15 | +0.36% |
| Jan 27, 2026 | ₱42.25 | ₱42.50 | ₱41.90 | 10K shares | ₱417K | +₱0.35 | +0.84% |
| Jan 26, 2026 | ₱41.90 | ₱42.45 | ₱41.90 | 10K shares | ₱408K | -₱0.10 | -0.24% |
| Jan 23, 2026 | ₱42.00 | ₱42.75 | ₱42.00 | 24K shares | ₱1.00 Million | -₱0.45 | -1.06% |
| Jan 22, 2026 | ₱42.45 | ₱42.85 | ₱42.45 | 15K shares | ₱638K | -₱0.05 | -0.12% |
| Jan 21, 2026 | ₱42.50 | ₱43.10 | ₱42.05 | 10K shares | ₱421K | -₱0.40 | -0.93% |
| Jan 20, 2026 | ₱42.90 | ₱43.10 | ₱42.60 | 17K shares | ₱725K | -₱0.20 | -0.46% |
| Jan 19, 2026 | ₱43.10 | ₱43.10 | ₱42.60 | 17K shares | ₱712K | +₱1.13 | +2.62% |
| Jan 16, 2026 | ₱42.00 | ₱42.50 | ₱41.90 | 8K shares | ₱315K | +₱0.10 | +0.24% |
| Jan 15, 2026 | ₱41.90 | ₱42.50 | ₱41.90 | 6K shares | ₱252K | -₱0.10 | -0.24% |
| Jan 14, 2026 | ₱42.00 | ₱43.30 | ₱42.00 | 13K shares | ₱572K | -₱0.98 | -2.33% |
| Jan 13, 2026 | ₱43.00 | ₱43.30 | ₱42.70 | 35K shares | ₱1.48 Million | +₱0.51 | +1.18% |
| Jan 12, 2026 | ₱42.50 | ₱43.00 | ₱41.65 | 19K shares | ₱807K | +₱0.87 | +2.04% |
| Jan 09, 2026 | ₱41.65 | ₱42.05 | ₱41.20 | 54K shares | ₱2.25 Million | +₱0.87 | +2.08% |
| Jan 08, 2026 | ₱40.80 | ₱40.80 | ₱40.05 | 5K shares | ₱194K | +₱0.10 | +0.25% |
| Jan 07, 2026 | ₱40.70 | ₱40.90 | ₱40.30 | 6K shares | ₱249K | -₱0.15 | -0.37% |
| Jan 06, 2026 | ₱40.85 | ₱41.00 | ₱39.50 | 32K shares | ₱1.30 Million | +₱1.61 | +3.94% |
| Jan 05, 2026 | ₱39.30 | ₱39.30 | ₱38.50 | 51K shares | ₱2.00 Million | +₱0.82 | +2.08% |
| Jan 02, 2026 | ₱38.50 | ₱39.20 | ₱38.50 | 12K shares | ₱476K | -₱0.69 | -1.79% |
| Dec 29, 2025 | ₱39.20 | ₱39.35 | ₱39.20 | 18K shares | ₱722K | -₱0.05 | -0.13% |
| Dec 26, 2025 | ₱39.25 | ₱39.35 | ₱39.10 | 7K shares | ₱259K | +₱0.20 | +0.51% |
| Dec 23, 2025 | ₱39.05 | ₱39.10 | ₱38.85 | 33K shares | ₱1.30 Million | -₱0.15 | -0.38% |
| Dec 22, 2025 | ₱39.20 | ₱39.20 | ₱38.95 | 21K shares | ₱810K | +₱0.25 | +0.64% |
| Dec 19, 2025 | ₱38.95 | ₱38.95 | ₱38.90 | 3K shares | ₱117K | ₱0.00 | 0.00% |
| Dec 18, 2025 | ₱38.95 | ₱38.95 | ₱38.65 | 19K shares | ₱732K | ₱0.00 | 0.00% |
| Dec 17, 2025 | ₱38.95 | ₱38.95 | ₱38.70 | 20K shares | ₱774K | +₱0.05 | +0.13% |
| Dec 16, 2025 | ₱38.90 | ₱38.90 | ₱38.65 | 67K shares | ₱2.60 Million | +₱0.05 | +0.13% |
| Dec 15, 2025 | ₱38.85 | ₱38.95 | ₱38.75 | 12K shares | ₱459K | -₱0.05 | -0.13% |
| Dec 12, 2025 | ₱38.90 | ₱38.90 | ₱38.00 | 182K shares | ₱6.94 Million | ₱0.00 | 0.00% |
| Dec 11, 2025 | ₱38.90 | ₱39.00 | ₱38.00 | 73K shares | ₱2.82 Million | -₱0.10 | -0.26% |
| Dec 10, 2025 | ₱39.00 | ₱39.00 | ₱38.55 | 112K shares | ₱4.37 Million | +₱0.05 | +0.13% |
| Dec 09, 2025 | ₱38.95 | ₱39.40 | ₱38.60 | 44K shares | ₱1.73 Million | -₱0.05 | -0.13% |
| Dec 05, 2025 | ₱39.00 | ₱39.45 | ₱39.00 | 8K shares | ₱317K | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱39.00 | ₱39.10 | ₱38.85 | 13K shares | ₱523K | -₱0.10 | -0.26% |
| Dec 03, 2025 | ₱39.10 | ₱39.40 | ₱39.00 | 3K shares | ₱129K | +₱0.10 | +0.26% |
| Dec 02, 2025 | ₱39.00 | ₱39.00 | ₱38.65 | 11K shares | ₱442K | +₱0.35 | +0.91% |
| Dec 01, 2025 | ₱38.65 | ₱38.65 | ₱38.45 | 9K shares | ₱359K | +₱0.20 | +0.52% |
| Nov 28, 2025 | ₱38.45 | ₱38.50 | ₱38.25 | 23K shares | ₱888K | +₱0.20 | +0.52% |
| Nov 27, 2025 | ₱38.25 | ₱38.45 | ₱38.20 | 33K shares | ₱1.26 Million | +₱0.05 | +0.13% |
| Nov 26, 2025 | ₱38.20 | ₱38.40 | ₱38.20 | 32K shares | ₱1.22 Million | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱38.20 | ₱38.45 | ₱38.20 | 130K shares | ₱4.96 Million | ₱0.00 | 0.00% |
| Nov 24, 2025 | ₱38.20 | ₱38.40 | ₱38.15 | 124K shares | ₱4.72 Million | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱38.20 | ₱38.55 | ₱38.20 | 213K shares | ₱8.16 Million | +₱0.10 | +0.26% |
| Nov 20, 2025 | ₱38.10 | ₱38.15 | ₱38.10 | 20K shares | ₱743K | -₱0.10 | -0.26% |
| 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% |
This historical data puts the recent movement of the AUB stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where AUB sits within its recent range.
Price & Volume Charts
Visual representation of AUB historical performance for the selected period
Historical Price Chart
The chart displays AUB closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
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 for the selected period
Jul
2026
July 14, 2026
Highest Trading Volume
₱50.60
579K Shares (₱29.30M total value)
Most actively traded day with 579K shares (₱29.30M total value) at ₱50.60 per share, indicating peak investor activity
Jun
2026
June 30, 2026
Highest Price
₱52.90
Peak price of ₱52.90 reached during this period, representing the stock's maximum value, with 168K shares traded and +6.87% price movement on that day
Jun
2026
June 29, 2026
Biggest Daily Gain
₱49.50
(+10.99%)
Single-day gain of 10.99% with ₱5.44 price increase, the largest percentage rise in this period, with 211K shares changing hands
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
Sep
2025
September 19, 2025
Biggest Daily Loss
₱43.00
(-4.02%)
Single-day loss of -4.02% with ₱1.73 price decrease, the largest percentage drop in this period, with 22K shares traded during the decline
Historical Insights
Statistical analysis of AUB price movements for the selected period
Long-Term Trend (MA200)
Bullish
AUB is trading 13.7% above the 200-day Moving Average (₱43.18). This level often acts as dynamic support during uptrends.
Price Volatility
Low
AUB showed low volatility with a standard deviation of 1.45% in daily price changes, indicating stable and consistent price movements during this period.
Overall Trend
upward
The stock price exhibited an upward trend from August 18, 2025 to August 18, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, AUB recorded 110 positive days, 103 negative days, and 32 unchanged days, resulting in a win rate of 44.9% for the period.
Average Daily Change
+0.06%
The stock demonstrated an average daily change of +0.06%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱16.50
The trading range spread for AUB was ₱16.50, 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 industry.
Historical Price Data FAQs
Common questions about AUB stock price history page
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, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is AUB's 52-week trading range?
AUB has traded between ₱36.40 and ₱52.90 over the past 52 weeks for Asia United Bank Corporation, representing a price range of 45.3%. Currently trading at ₱49.10, the stock is 34.9% above its 52-week low and 7.2% below its 52-week high.
How has AUB performed year-to-date (YTD)?
Year-to-date in 2026, AUB has gained 27.5% from ₱38.50 to ₱49.10 for Asia United Bank Corporation. The stock reached a YTD high of ₱52.90 and a low of ₱38.50.
What is AUB's 50-day moving average (MA50)?
The 50-day moving average for Asia United Bank Corporation (AUB) is ₱48.61. The stock is currently trading above this level at ₱49.10, which is 1.0% above the 50-day MA.
What is AUB's 200-day moving average (MA200)?
The 200-day moving average for Asia United Bank Corporation (AUB) is ₱43.18. The stock is currently trading above this key long-term indicator at ₱49.10, which is 13.7% above the 200-day MA.