AUB Group Limited Historical Data - AUB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
AUB Group Limited (AUB)
AUB Group Limited (AUB) Historical

AUB Group Limited (AUB)

31.31

-0.13

(-0.41%)

Closed 22 November 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.58	-1.81875195986	31.89	32.54	31.16	308916	31.86965828	DE
4	-0.2	-0.634719136782	31.51	32.89	31.01	328450	32.05597584	DE
12	-0.39	-1.23028391167	31.7	32.89	29.02	562891	31.48956677	DE
26	1.27	4.22769640479	30.04	34.52	28.6	416227	31.40878395	DE
52	3.01	10.6360424028	28.3	34.52	26.39	339256	30.60195003	DE
156	7.58	31.9426885799	23.73	34.52	16.23	277998	26.49640523	DE
260	19.14	157.271980279	12.17	34.52	9.01	261229	22.71473353	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732079700	31.44	-0.67	-2.09	32.22	32.229999	31.35	273340
1731993300	32.11	0.51	1.61	31.6	32.54	31.57	798110
1731906900	31.6	0.03	0.10	31.16	31.67	31.16	191504
1731647700	31.57	-0.23	-0.72	32.06	32.06	31.47	170908
1731561300	31.8	0.24	0.76	31.78	31.96	31.59	124844
1731474900	31.56	-0.45	-1.41	31.89	31.95	31.36	259215
1731388500	32.009999	-0.07	-0.22	32.06	32.33	31.92	122866
1731302100	32.08	-0.13	-0.40	31.72	32.259999	31.72	200081
1731042900	32.21	0.3	0.94	32.229999	32.5	31.91	354592
1730956500	31.91	-0.69	-2.12	32.85	32.89	31.91	432480
1730870100	32.6	0.59	1.84	31.91	32.634999	31.91	257053
1730783700	32.009999	-0.14	-0.44	32.15	32.189999	31.56	170259
1730697300	32.15	0.3	0.94	31.75	32.38	31.56	241724
1730438100	31.85	-0.13	-0.41	31.86	32.15	31.46	252709
1730351700	31.98	0.21	0.66	32.17	32.299999	31.73	274095
1730265300	31.77	-0.13	-0.41	31.91	32.1	31.4	308741
1730178900	31.9	-0.59	-1.82	32.21	32.479999	31.72	286638
1730092500	32.49	0.33	1.03	32.299999	32.63	32.049999	885931
1729833300	32.159999	0.08	0.25	32.15	32.689999	31.92	402101
1729746900	32.08	0.17	0.53	32.02	32.56	31.84	257902
1729660500	31.91	0.13	0.41	31.51	31.95	31.01	577250
1729574100	31.78	-0.91	-2.78	32.6	32.67	31.74	307161
1729487700	32.689999	0.56	1.74	32.29	32.78	32.119999	378396
1729228500	32.13	0.12	0.37	31.88	32.659999	31.82	433734
1729142100	32.009999	0.95	3.06	31.74	32.49	30.7	9960517
1729055700	31.06	-0.32	-1.02	31.35	31.47	30.99	403111
1728969300	31.38	0.72	2.35	30.95	31.5	30.7	394697
1728882900	30.66	-0.15	-0.49	30.8	31.12	30.46	280812
1728623700	30.81	-0.11	-0.36	30.89	30.89	30.45	327807
1728537300	30.92	-0.11	-0.35	30.7	31.24	30.38	347072
1728450900	31.03	0.64	2.11	30.61	31.285	30.49	508408
1728364500	30.39	-0.01	-0.03	30.51	30.71	30.2	354000
1728278100	30.4	-0.27	-0.88	30.6	30.8	30.28	230415
1728022500	30.67	-0.28	-0.90	30.9	30.9	30.36	276618
1727936100	30.95	0.16	0.52	30.86	31.01	30.55	211702
1727849700	30.79	0.4	1.32	30.96	31	30.5	337272
1727763300	30.39	-0.31	-1.01	30.41	30.55	29.91	311209
1727676900	30.7	-0.51	-1.63	31.33	31.56	30.64	376116
1727417700	31.21	0.59	1.93	30.77	31.25	30.76	353144
1727331300	30.62	0.33	1.09	30.57	30.65	30.3	432861
1727244900	30.29	-1.03	-3.29	31.3	31.32	30.17	273693
1727158500	31.32	0.04	0.13	31.25	31.42	31.05	814383
1727072100	31.28	0.05	0.16	30.94	31.5	30.93	469532
1726812900	31.23	-0.05	-0.16	31.26	31.65	31.2	1870339
1726726500	31.28	1.06	3.51	30.84	31.28	30.155	558365
1726640100	30.22	0.15	0.50	30.13	30.46	29.77	425982
1726553700	30.07	0.1	0.33	30.06	30.52	29.77	831350
1726467300	29.97	-0.1	-0.33	30.06	30.4	29.85	380730
1726208100	30.07	0.09	0.30	30.01	30.28	29.62	195506
1726121700	29.98	0.41	1.39	29.7	30.13	29.5	396275
1726035300	29.57	-0.37	-1.24	29.87	29.88	29.12	446816
1725948900	29.94	0.34	1.15	29.6	29.94	29.02	582167
1725862500	29.6	-1.43	-4.61	30.75	30.91	29.33	624433
1725603300	31.03	-0.42	-1.34	30.8	31.09	30.56	409237
1725516900	31.45	-0.25	-0.79	31.87	31.97	31.27	277869
1725430500	31.7	-0.26	-0.81	31.56	31.71	31.21	323287
1725344100	31.96	0.45	1.43	31.71	32.06	31.26	240552
1725257700	31.51	0.12	0.38	31.28	31.93	31.01	247445
1724998500	31.39	-0.11	-0.35	31.87	32	31.21	641590
1724912100	31.5	-0.37	-1.16	31.92	32.009999	31.44	309089
1724825700	31.87	-0.02	-0.06	31.7	31.99	31.65	544661
1724739300	31.89	-0.56	-1.73	32.299999	32.34	31.67	236940
1724652900	32.45	0.61	1.92	32.1	32.79	31.9	336991
1724393700	31.84	0.5	1.60	31	32.03	30.84	439939
1724307300	31.34	-1.39	-4.25	33.45	33.45	31.17	446033
1724220900	32.729999	-1.34	-3.93	31.48	32.74	30.5	913625

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions