ASX - Delayed Quote
AUD
AUB Group Limited (AUB.AX)
29.54
-0.02
(-0.07%)
At close: October 30 at 4:10:09 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
29.76
29.98
29.54
29.54
29.54
300,473
Oct 30, 2026
29.76
29.98
29.54
29.54
29.54
303,491
Oct 29, 2026
29.35
29.56
29.11
29.56
29.56
242,156
Oct 28, 2026
29.18
29.39
28.96
29.24
29.24
261,733
Oct 27, 2026
29.74
29.74
28.81
29.30
29.30
269,478
Oct 26, 2026
29.23
29.65
29.07
29.45
29.45
326,908
Oct 23, 2026
29.45
29.73
28.98
29.42
29.42
590,624
Oct 22, 2026
28.40
29.07
28.15
28.98
28.98
445,338
Oct 21, 2026
28.86
28.86
28.00
28.40
28.40
906,371
Oct 20, 2026
28.59
28.76
27.82
28.40
28.40
385,303
Oct 19, 2026
28.41
28.92
27.66
28.55
28.55
312,349
Oct 16, 2026
28.48
28.86
28.24
28.45
28.45
449,608
Oct 15, 2026
27.94
28.33
27.59
28.32
28.32
589,506
Oct 14, 2026
28.30
28.45
27.83
27.83
27.83
309,149
Oct 13, 2026
27.74
28.34
27.65
28.34
28.34
419,585
Oct 12, 2026
28.03
28.05
27.68
27.93
27.93
159,362
Oct 9, 2026
27.60
28.11
27.60
28.11
28.11
259,342
Oct 8, 2026
27.08
27.85
26.97
27.69
27.69
485,937
Oct 7, 2026
26.72
27.21
26.58
27.02
27.02
478,455
Oct 6, 2026
26.99
27.15
26.59
26.82
26.82
359,835
Oct 5, 2026
26.69
27.00
26.69
26.69
26.69
213,246
Oct 2, 2026
26.39
26.92
26.24
26.76
26.76
253,070
Oct 1, 2026
26.35
26.72
26.22
26.22
26.22
348,266
Sep 30, 2026
26.52
27.18
26.52
26.70
26.70
734,988
Sep 29, 2026
26.90
27.30
26.75
26.83
26.83
782,011
Sep 28, 2026
26.56
27.14
26.31
26.91
26.91
687,225
Sep 25, 2026
27.56
27.76
26.78
26.78
26.78
496,584
Sep 24, 2026
28.40
28.69
27.77
27.81
27.81
802,007
Sep 23, 2026
28.92
29.00
28.17
28.74
28.74
1,302,613
Sep 22, 2026
29.17
29.40
28.87
29.10
29.10
401,662
Sep 21, 2026
28.75
29.27
28.71
29.06
29.06
289,253
Sep 18, 2026
29.15
29.50
28.38
28.89
28.89
1,209,895
Sep 17, 2026
29.87
29.87
28.55
28.58
28.58
780,167
Sep 16, 2026
29.05
29.52
28.53
29.23
29.23
1,239,606
Sep 15, 2026
28.14
29.10
28.00
28.91
28.91
855,905
Sep 14, 2026
28.04
28.48
27.86
28.02
28.02
604,095
Sep 11, 2026
26.88
28.07
26.87
27.90
27.90
370,729
Sep 10, 2026
27.89
28.46
26.49
27.00
27.00
774,897
Sep 9, 2026
27.74
28.17
27.50
27.89
27.89
543,817
Sep 8, 2026
0.71
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
28.64
28.64
27.97
28.15
28.15
691,248
Sep 7, 2026
29.31
29.42
29.12
29.25
28.54
424,222
Sep 4, 2026
28.86
29.17
28.42
29.11
28.40
424,437
Sep 3, 2026
28.60
29.16
27.94
28.83
28.13
650,875
Sep 2, 2026
28.57
28.58
28.05
28.54
27.85
527,889
Sep 1, 2026
29.14
29.15
28.29
28.57
27.88
384,062
Aug 31, 2026
29.31
29.52
28.93
29.17
28.46
477,447
Aug 28, 2026
29.35
29.70
29.04
29.36
28.65
526,127
Aug 27, 2026
30.01
30.28
29.36
29.55
28.83
460,750
Aug 26, 2026
30.44
30.89
29.45
29.82
29.10
1,025,368
Aug 25, 2026
28.87
30.65
28.06
30.27
29.54
1,230,195
Aug 24, 2026
29.50
29.76
28.62
29.08
28.37
305,345
Aug 21, 2026
29.31
29.84
29.05
29.31
28.60
346,932
Aug 20, 2026
29.41
29.53
28.94
29.16
28.45
266,745
Aug 19, 2026
29.67
29.67
29.00
29.53
28.81
333,006
Aug 18, 2026
29.04
29.58
29.04
29.58
28.86
327,524
Aug 17, 2026
29.20
29.67
29.08
29.45
28.74
492,544
Aug 14, 2026
29.89
29.89
28.78
28.90
28.20
302,002
Aug 13, 2026
29.28
29.47
28.86
29.15
28.44
332,297
Aug 12, 2026
29.27
29.75
28.80
29.28
28.57
174,539
Aug 11, 2026
29.30
29.40
29.00
29.10
28.39
317,795
Aug 10, 2026
29.12
29.37
28.56
29.37
28.66
592,059
Aug 7, 2026
29.59
29.64
29.13
29.35
28.64
285,348
Aug 6, 2026
29.15
29.94
29.07
29.68
28.96
229,890
Aug 5, 2026
28.45
29.32
28.02
29.16
28.45
424,594
Aug 4, 2026
28.00
28.85
27.97
28.76
28.06
444,032
Aug 3, 2026
27.50
28.60
27.31
28.27
27.58
316,218
Jul 31, 2026
28.90
28.92
27.58
27.86
27.18
583,751
Jul 30, 2026
28.82
29.06
28.43
28.62
27.93
350,481
Jul 29, 2026
28.62
29.27
28.59
29.04
28.34
744,879
Jul 28, 2026
27.40
28.32
27.40
28.32
27.63
258,844
Jul 27, 2026
28.08
28.14
27.46
27.50
26.83
377,513
Jul 24, 2026
28.10
28.49
27.45
27.65
26.98
249,886
Jul 23, 2026
28.60
29.11
28.30
28.33
27.64
255,985
Jul 22, 2026
28.73
28.91
28.36
28.55
27.86
338,264
Jul 21, 2026
29.30
29.38
28.80
28.80
28.10
306,725
Jul 20, 2026
29.32
29.50
29.01
29.29
28.58
209,805
Jul 17, 2026
29.20
29.42
29.00
29.13
28.42
198,663
Jul 16, 2026
28.80
29.20
28.80
29.13
28.42
283,036
Jul 15, 2026
28.62
29.32
28.52
28.92
28.22
249,924
Jul 14, 2026
28.69
29.21
28.69
28.81
28.11
195,304
Jul 13, 2026
28.46
29.11
28.32
28.89
28.19
235,198
Jul 10, 2026
28.44
28.76
28.20
28.46
27.77
241,428
Jul 9, 2026
28.59
28.82
28.43
28.56
27.87
442,149
Jul 8, 2026
28.30
28.68
27.96
28.39
27.70
321,503
Jul 7, 2026
27.82
28.68
27.79
28.49
27.80
287,401
Jul 6, 2026
28.10
28.10
27.52
27.77
27.10
272,711
Jul 3, 2026
28.14
28.14
27.19
28.07
27.39
440,817
Jul 2, 2026
28.11
28.25
28.01
28.10
27.42
414,645
Jul 1, 2026
28.72
28.87
28.12
28.16
27.48
536,552
Jun 30, 2026
28.48
28.87
28.44
28.64
27.94
707,206
Jun 29, 2026
28.41
28.86
28.25
28.38
27.69
294,671
Jun 26, 2026
28.32
28.42
28.00
28.24
27.55
610,280
Jun 25, 2026
28.29
28.63
28.09
28.31
27.62
354,668
Jun 24, 2026
28.13
28.51
28.02
28.06
27.38
383,270
Jun 23, 2026
28.50
28.50
27.90
28.04
27.36
340,213
Jun 22, 2026
28.50
28.74
27.99
28.26
27.57
392,696
Jun 19, 2026
28.60
28.77
27.92
28.47
27.78
1,090,890
Jun 18, 2026
28.70
28.78
28.33
28.52
27.83
434,859
Jun 17, 2026
28.28
28.70
28.07
28.61
27.92
262,439
Jun 16, 2026
28.18
28.55
27.88
28.12
27.44
333,442
Jun 15, 2026
28.60
29.09
27.92
28.41
27.72
665,636
Jun 12, 2026
29.22
29.22
28.24
28.42
27.73
636,360
Jun 11, 2026
29.16
30.05
28.67
28.93
28.23
1,342,542
Jun 10, 2026
26.21
28.86
26.21
28.70
28.00
1,277,658
Jun 9, 2026
25.75
26.25
25.50
26.13
25.50
232,863
Jun 5, 2026
26.37
26.39
25.35
25.45
24.83
285,463
Jun 4, 2026
26.05
26.44
26.00
26.02
25.39
716,173
Jun 3, 2026
26.30
26.40
25.89
26.30
25.66
425,046
Jun 2, 2026
25.55
26.50
25.55
26.30
25.66
1,085,637
Jun 1, 2026
25.93
26.47
25.81
26.19
25.55
380,967
May 29, 2026
26.13
26.32
25.87
26.13
25.50
596,263
May 28, 2026
26.22
26.38
25.73
26.13
25.50
352,520
May 27, 2026
25.70
26.54
25.61
26.21
25.57
702,879
May 26, 2026
25.40
25.73
25.11
25.45
24.83
495,778
May 25, 2026
24.69
25.20
24.55
25.20
24.59
399,242
May 22, 2026
24.77
25.03
24.54
24.71
24.11
1,136,060
May 21, 2026
25.47
25.47
24.67
24.77
24.17
347,581
May 20, 2026
25.02
25.27
24.73
24.83
24.23
356,245
May 19, 2026
24.32
25.33
24.24
25.30
24.69
380,624
May 18, 2026
24.45
24.50
24.05
24.09
23.51
209,253
May 15, 2026
24.41
24.60
24.25
24.34
23.75
413,989
May 14, 2026
23.90
24.19
23.70
24.03
23.45
326,997
May 13, 2026
24.05
24.72
23.95
24.02
23.44
330,517
May 12, 2026
24.00
24.28
23.60
24.06
23.48
782,799
May 11, 2026
24.07
24.73
23.67
24.19
23.60
432,975
May 8, 2026
24.58
25.09
24.03
24.03
23.45
269,293
May 7, 2026
24.47
24.66
24.27
24.62
24.02
610,652
May 6, 2026
25.60
25.74
24.51
24.51
23.92
351,431
May 5, 2026
25.32
25.43
24.80
25.30
24.69
408,879
May 4, 2026
25.52
25.80
25.08
25.52
24.90
392,283
May 1, 2026
25.78
25.98
25.50
25.50
24.88
905,081
Apr 30, 2026
24.55
25.84
24.55
25.70
25.08
587,700
Apr 29, 2026
24.52
25.16
24.49
24.73
24.13
277,234
Apr 28, 2026
25.24
25.42
24.30
24.35
23.76
645,391
Apr 27, 2026
25.60
25.73
25.21
25.51
24.89
223,230
Apr 24, 2026
26.00
26.07
25.25
25.66
25.04
493,617
Apr 23, 2026
25.60
25.60
25.05
25.44
24.82
245,490
Apr 22, 2026
25.69
25.72
25.33
25.60
24.98
788,909
Apr 21, 2026
25.54
25.71
25.40
25.69
25.07
258,041
Apr 20, 2026
25.10
25.39
24.85
25.39
24.77
273,135
Apr 17, 2026
25.00
25.29
24.89
25.07
24.46
505,981
Apr 16, 2026
25.10
25.10
24.43
24.70
24.10
288,196
Apr 15, 2026
24.94
25.00
24.46
24.52
23.92
222,156
Apr 14, 2026
24.80
25.02
24.39
24.65
24.05
305,210
Apr 13, 2026
24.52
24.53
24.19
24.26
23.67
167,432
Apr 10, 2026
24.20
24.49
23.90
24.49
23.90
189,347
Apr 9, 2026
24.23
24.33
23.86
24.20
23.61
1,511,286
Apr 8, 2026
24.51
24.62
24.25
24.33
23.74
291,489
Apr 7, 2026
24.20
24.55
24.00
24.17
23.58
281,631
Apr 2, 2026
24.20
24.26
23.70
23.92
23.34
318,683
Apr 1, 2026
24.40
24.55
24.13
24.22
23.63
568,438
Mar 31, 2026
23.92
24.51
23.80
24.30
23.71
377,584
Mar 30, 2026
23.95
24.20
23.51
24.01
23.43
275,767
Mar 27, 2026
23.85
24.53
23.85
24.20
23.61
320,106
Mar 26, 2026
24.03
24.34
23.75
24.08
23.50
339,686
Mar 25, 2026
23.86
24.50
23.84
24.28
23.69
272,010
Mar 24, 2026
24.08
24.31
23.64
23.83
23.25
381,789
Mar 23, 2026
22.31
24.00
22.08
23.80
23.22
565,063
Mar 20, 2026
23.00
23.32
22.41
22.58
22.03
1,060,796
Mar 19, 2026
23.38
23.44
22.53
22.85
22.30
603,625
Mar 18, 2026
23.68
23.68
22.93
23.57
23.00
639,369
Mar 17, 2026
23.65
24.55
23.62
23.83
23.25
1,286,519
Mar 16, 2026
23.27
23.57
23.16
23.42
22.85
291,009
Mar 13, 2026
23.06
23.34
22.64
23.27
22.71
637,564
Mar 12, 2026
0.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
23.05
23.39
22.75
22.78
22.23
414,680
Mar 11, 2026
23.93
24.23
23.67
23.88
23.04
410,111
Mar 10, 2026
24.25
24.52
23.51
24.01
23.16
398,134
Mar 9, 2026
23.58
23.63
23.07
23.63
22.80
453,607
Mar 6, 2026
23.50
24.69
23.39
24.12
23.27
476,476
Mar 5, 2026
23.53
23.80
23.01
23.70
22.86
1,532,586
Mar 4, 2026
23.96
24.11
23.20
23.29
22.47
597,994
Mar 3, 2026
25.20
25.20
23.60
23.90
23.06
613,880
Mar 2, 2026
25.27
25.77
25.01
25.32
24.43
959,796
Feb 27, 2026
24.75
25.41
24.27
25.34
24.45
756,080
Feb 26, 2026
23.85
24.56
23.75
24.42
23.56
862,088
Feb 25, 2026
23.85
24.24
23.36
23.62
22.79
1,034,958
Feb 24, 2026
25.97
25.99
22.72
23.76
22.92
890,281
Feb 23, 2026
25.74
25.74
25.05
25.11
24.22
477,941
Feb 20, 2026
25.65
25.84
25.29
25.56
24.66
364,367
Feb 19, 2026
25.88
26.08
25.56
25.73
24.82
422,513
Feb 18, 2026
25.55
25.93
25.53
25.83
24.92
275,856
Feb 17, 2026
25.10
25.50
25.00
25.35
24.46
270,873
Feb 16, 2026
24.95
25.23
24.11
25.05
24.17
591,599
Feb 13, 2026
24.96
25.98
24.27
24.47
23.61
539,906
Feb 12, 2026
26.21
26.21
25.29
25.36
24.46
807,194
Feb 11, 2026
26.23
26.50
25.43
25.89
24.98
939,301
Feb 10, 2026
26.50
26.55
23.92
25.95
25.03
3,226,746
Feb 9, 2026
27.90
27.90
27.55
27.64
26.66
520,610
Feb 6, 2026
28.00
28.18
27.56
27.89
26.91
720,031
Feb 5, 2026
27.95
28.59
27.86
28.37
27.37
423,838
Feb 4, 2026
28.86
28.93
27.94
27.95
26.96
1,131,794
Feb 3, 2026
30.06
30.06
28.86
28.86
27.84
497,774
Feb 2, 2026
29.99
30.29
29.43
29.50
28.46
661,446
Jan 30, 2026
30.47
31.30
30.05
30.21
29.14
1,293,939
Jan 29, 2026
30.45
30.46
29.91
30.30
29.23
506,108
Jan 28, 2026
30.78
30.78
29.36
30.40
29.33
877,515
Jan 27, 2026
31.91
31.91
31.91
31.91
30.78
-
Jan 23, 2026
31.69
32.30
31.63
31.91
30.78
313,023
Jan 22, 2026
31.81
32.07
31.50
31.69
30.57
159,911
Jan 21, 2026
32.40
32.72
31.24
31.55
30.44
269,442
Jan 20, 2026
31.05
31.53
31.00
31.45
30.34
118,259
Jan 19, 2026
31.60
31.87
31.33
31.35
30.24
163,064
Jan 16, 2026
30.80
31.87
30.80
31.76
30.64
250,505
Jan 15, 2026
30.33
30.76
30.33
30.76
29.67
184,178
Jan 14, 2026
30.67
30.74
30.21
30.53
29.45
248,249
Jan 13, 2026
31.13
31.29
30.85
30.87
29.78
227,187
Jan 12, 2026
31.03
31.65
30.95
31.15
30.05
141,954
Jan 9, 2026
31.04
31.43
30.88
31.09
29.99
253,862
Jan 8, 2026
30.80
31.29
30.76
30.96
29.87
339,362
Jan 7, 2026
29.93
30.64
29.93
30.63
29.55
247,655
Jan 6, 2026
30.16
30.58
30.00
30.00
28.94
139,197
Jan 5, 2026
30.45
30.45
29.91
30.17
29.10
177,825
Jan 2, 2026
30.55
30.95
30.55
30.57
29.49
77,856
Dec 31, 2025
31.17
31.17
30.64
30.80
29.71
100,102
Dec 30, 2025
30.89
31.09
30.78
30.98
29.89
173,877
Dec 29, 2025
30.60
31.03
30.38
30.58
29.50
132,137
Dec 24, 2025
30.51
30.99
30.34
30.55
29.47
103,116
Dec 23, 2025
30.51
30.90
30.34
30.84
29.75
168,254
Dec 22, 2025
30.40
31.07
30.39
30.61
29.53
263,396
Dec 19, 2025
30.49
31.02
30.43
30.77
29.68
489,490
Dec 18, 2025
30.25
30.44
30.03
30.32
29.25
240,451
Dec 17, 2025
30.62
30.76
30.34
30.40
29.33
253,951
Dec 16, 2025
30.60
30.62
30.32
30.53
29.45
258,997
Dec 15, 2025
30.60
31.05
30.34
30.59
29.51
143,050
Dec 12, 2025
30.90
30.93
30.45
30.80
29.71
291,998
Dec 11, 2025
31.04
31.33
30.90
31.01
29.92
456,653
Dec 10, 2025
31.60
31.80
30.82
31.10
30.00
572,391
Dec 9, 2025
31.40
31.59
31.02
31.42
30.31
382,009
Dec 8, 2025
32.00
32.08
31.37
31.40
30.29
646,720
Dec 5, 2025
31.70
32.16
31.53
31.73
30.61
400,419
Dec 4, 2025
31.54
32.13
31.52
31.97
30.84
625,563
Dec 3, 2025
31.09
31.67
30.95
31.53
30.42
711,967
Dec 2, 2025
30.70
31.56
30.26
31.55
30.44
1,874,987
Dec 1, 2025
31.99
31.99
30.49
30.63
29.55
3,418,213
Nov 28, 2025
37.08
37.42
36.90
37.25
35.93
327,311
Nov 27, 2025
37.59
37.92
37.06
37.13
35.82
432,642
Nov 26, 2025
37.30
37.88
37.17
37.62
36.29
319,049
Nov 25, 2025
37.50
37.93
37.22
37.55
36.22
569,489
Nov 24, 2025
37.95
38.35
37.70
37.76
36.43
445,468
Nov 21, 2025
37.88
37.96
37.50
37.78
36.45
215,431
Nov 20, 2025
37.95
38.40
37.82
37.88
36.54
278,094
Nov 19, 2025
37.14
38.29
37.14
37.64
36.31
177,496
Nov 18, 2025
37.11
37.58
36.75
37.28
35.96
263,591
Nov 17, 2025
37.47
37.99
37.40
37.83
36.49
193,796
Nov 14, 2025
38.61
38.88
37.45
37.59
36.26
421,030
Nov 13, 2025
39.20
39.43
38.33
38.60
37.24
427,473
Nov 12, 2025
39.56
39.56
38.73
38.73
37.36
258,945
Nov 11, 2025
39.49
39.49
38.93
39.27
37.88
335,239
Nov 10, 2025
39.55
39.69
38.73
38.82
37.45
430,837
Nov 7, 2025
39.55
40.28
38.36
38.89
37.52
927,715
Nov 6, 2025
36.37
36.62
36.06
36.59
35.30
456,486
Nov 5, 2025
36.65
37.33
36.04
36.04
34.77
319,217
Nov 4, 2025
36.75
36.75
35.62
35.93
34.66
548,858
Nov 3, 2025
37.35
37.43
36.42
36.43
35.14
633,408
Oct 31, 2025
37.46
37.58
36.91
36.94
35.64
382,683
Oct 30, 2025
37.24
37.98
37.24
37.29
35.97
701,729
