AUB Group Limited AUB

ASX · Australia · Finance

AUD 26.77+0.55 (+2.10%)

Market open· Oct 2, 2026, 4:13 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 26.22	-1.80%	AUD 26.35	AUD 26.72	AUD 26.22	348.27K
2026-09-30	AUD 26.70	-0.48%	AUD 26.52	AUD 27.18	AUD 26.52	734.99K
2026-09-29	AUD 26.83	-0.30%	AUD 26.90	AUD 27.30	AUD 26.75	782.01K
2026-09-28	AUD 26.91	+0.49%	AUD 26.56	AUD 27.14	AUD 26.31	687.23K
2026-09-25	AUD 26.78	-3.70%	AUD 27.56	AUD 27.76	AUD 26.78	496.58K
2026-09-24	AUD 27.81	-3.24%	AUD 28.40	AUD 28.69	AUD 27.77	802.01K
2026-09-23	AUD 28.74	-1.24%	AUD 28.92	AUD 29.00	AUD 28.17	1.30M
2026-09-22	AUD 29.10	+0.14%	AUD 29.17	AUD 29.40	AUD 28.87	401.66K
2026-09-21	AUD 29.06	+0.59%	AUD 28.75	AUD 29.27	AUD 28.71	289.25K
2026-09-18	AUD 28.89	+1.08%	AUD 29.15	AUD 29.50	AUD 28.38	1.21M
2026-09-17	AUD 28.58	-2.22%	AUD 29.87	AUD 29.87	AUD 28.55	780.17K
2026-09-16	AUD 29.23	+1.11%	AUD 29.05	AUD 29.52	AUD 28.53	1.24M
2026-09-15	AUD 28.91	+3.18%	AUD 28.14	AUD 29.10	AUD 28.00	855.91K
2026-09-14	AUD 28.02	+0.43%	AUD 28.04	AUD 28.48	AUD 27.86	604.10K
2026-09-11	AUD 27.90	+3.33%	AUD 26.88	AUD 28.07	AUD 26.87	370.73K
2026-09-10	AUD 27.00	-3.19%	AUD 27.89	AUD 28.46	AUD 26.49	774.90K
2026-09-09	AUD 27.89	-0.92%	AUD 27.74	AUD 28.17	AUD 27.50	543.82K
2026-09-08	AUD 28.15	-3.76%	AUD 28.64	AUD 28.64	AUD 27.97	691.25K
2026-09-07	AUD 29.25	+0.48%	AUD 29.31	AUD 29.42	AUD 29.12	424.22K
2026-09-04	AUD 29.11	+0.97%	AUD 28.86	AUD 29.17	AUD 28.42	424.44K
2026-09-03	AUD 28.83	+1.02%	AUD 28.60	AUD 29.16	AUD 27.94	650.88K
2026-09-02	AUD 28.54	-0.11%	AUD 28.57	AUD 28.58	AUD 28.05	527.89K
2026-09-01	AUD 28.57	-2.06%	AUD 29.14	AUD 29.15	AUD 28.29	384.06K
2026-08-31	AUD 29.17	-0.65%	AUD 29.31	AUD 29.52	AUD 28.93	477.45K
2026-08-28	AUD 29.36	-0.64%	AUD 29.35	AUD 29.70	AUD 29.04	526.13K
2026-08-27	AUD 29.55	-0.91%	AUD 30.01	AUD 30.28	AUD 29.36	460.75K
2026-08-26	AUD 29.82	-1.49%	AUD 30.44	AUD 30.89	AUD 29.45	1.03M
2026-08-25	AUD 30.27	+4.09%	AUD 28.87	AUD 30.65	AUD 28.06	1.23M
2026-08-24	AUD 29.08	-0.78%	AUD 29.50	AUD 29.76	AUD 28.62	305.35K
2026-08-21	AUD 29.31	+0.51%	AUD 29.31	AUD 29.84	AUD 29.05	346.93K
2026-08-20	AUD 29.16	-1.25%	AUD 29.41	AUD 29.53	AUD 28.94	266.75K
2026-08-19	AUD 29.53	-0.17%	AUD 29.67	AUD 29.67	AUD 29.00	333.01K
2026-08-18	AUD 29.58	+0.44%	AUD 29.04	AUD 29.58	AUD 29.04	327.52K
2026-08-17	AUD 29.45	+1.90%	AUD 29.20	AUD 29.67	AUD 29.08	492.54K
2026-08-14	AUD 28.90	-0.86%	AUD 29.89	AUD 29.89	AUD 28.78	302.00K
2026-08-13	AUD 29.15	-0.44%	AUD 29.28	AUD 29.47	AUD 28.86	332.30K
2026-08-12	AUD 29.28	+0.62%	AUD 29.27	AUD 29.75	AUD 28.80	174.54K
2026-08-11	AUD 29.10	-0.92%	AUD 29.30	AUD 29.40	AUD 29.00	317.80K
2026-08-10	AUD 29.37	+0.07%	AUD 29.12	AUD 29.37	AUD 28.56	592.06K
2026-08-07	AUD 29.35	-1.11%	AUD 29.59	AUD 29.64	AUD 29.13	285.35K
2026-08-06	AUD 29.68	+1.78%	AUD 29.15	AUD 29.94	AUD 29.07	229.89K
2026-08-05	AUD 29.16	+1.39%	AUD 28.45	AUD 29.32	AUD 28.02	424.59K
2026-08-04	AUD 28.76	+1.73%	AUD 28.00	AUD 28.85	AUD 27.97	444.03K
2026-08-03	AUD 28.27	+1.47%	AUD 27.50	AUD 28.60	AUD 27.31	316.22K
2026-07-31	AUD 27.86	-2.66%	AUD 28.90	AUD 28.92	AUD 27.58	583.75K
2026-07-30	AUD 28.62	-1.45%	AUD 28.82	AUD 29.06	AUD 28.43	350.48K
2026-07-29	AUD 29.04	+2.54%	AUD 28.62	AUD 29.27	AUD 28.59	744.88K
2026-07-28	AUD 28.32	+2.98%	AUD 27.40	AUD 28.32	AUD 27.40	258.84K
2026-07-27	AUD 27.50	-0.54%	AUD 28.08	AUD 28.14	AUD 27.46	377.51K
2026-07-24	AUD 27.65	-2.40%	AUD 28.10	AUD 28.49	AUD 27.45	249.89K
2026-07-23	AUD 28.33	-0.77%	AUD 28.60	AUD 29.11	AUD 28.30	255.99K
2026-07-22	AUD 28.55	-0.87%	AUD 28.73	AUD 28.91	AUD 28.36	338.26K
2026-07-21	AUD 28.80	-1.67%	AUD 29.30	AUD 29.38	AUD 28.80	306.73K
2026-07-20	AUD 29.29	+0.55%	AUD 29.32	AUD 29.50	AUD 29.01	209.81K
2026-07-17	AUD 29.13	0.00%	AUD 29.20	AUD 29.42	AUD 29.00	198.66K
2026-07-16	AUD 29.13	+0.73%	AUD 28.80	AUD 29.20	AUD 28.80	283.04K
2026-07-15	AUD 28.92	+0.38%	AUD 28.62	AUD 29.32	AUD 28.52	249.92K
2026-07-14	AUD 28.81	-0.28%	AUD 28.69	AUD 29.21	AUD 28.69	195.30K
2026-07-13	AUD 28.89	+1.51%	AUD 28.46	AUD 29.11	AUD 28.32	235.20K
2026-07-10	AUD 28.46	-0.35%	AUD 28.44	AUD 28.76	AUD 28.20	241.43K
2026-07-09	AUD 28.56	+0.60%	AUD 28.59	AUD 28.82	AUD 28.43	442.15K
2026-07-08	AUD 28.39	-0.35%	AUD 28.30	AUD 28.68	AUD 27.96	321.50K
2026-07-07	AUD 28.49	+2.59%	AUD 27.82	AUD 28.68	AUD 27.79	287.40K
2026-07-06	AUD 27.77	-1.07%	AUD 28.10	AUD 28.10	AUD 27.52	272.71K
2026-07-03	AUD 28.07	-0.11%	AUD 28.14	AUD 28.14	AUD 27.19	440.82K
2026-07-02	AUD 28.10	-0.21%	AUD 28.11	AUD 28.25	AUD 28.01	414.65K
2026-07-01	AUD 28.16	-1.68%	AUD 28.72	AUD 28.87	AUD 28.12	536.55K
2026-06-30	AUD 28.64	+0.92%	AUD 28.48	AUD 28.87	AUD 28.44	707.21K
2026-06-29	AUD 28.38	+0.50%	AUD 28.41	AUD 28.86	AUD 28.25	294.67K
2026-06-26	AUD 28.24	-0.25%	AUD 28.32	AUD 28.42	AUD 28.00	610.28K
2026-06-25	AUD 28.31	+0.89%	AUD 28.29	AUD 28.63	AUD 28.09	354.67K
2026-06-24	AUD 28.06	+0.07%	AUD 28.13	AUD 28.51	AUD 28.02	383.27K
2026-06-23	AUD 28.04	-0.78%	AUD 28.50	AUD 28.50	AUD 27.90	340.21K
2026-06-22	AUD 28.26	-0.74%	AUD 28.50	AUD 28.74	AUD 27.99	392.70K
2026-06-19	AUD 28.47	-0.18%	AUD 28.60	AUD 28.77	AUD 27.92	1.09M
2026-06-18	AUD 28.52	-0.31%	AUD 28.70	AUD 28.78	AUD 28.33	434.86K
2026-06-17	AUD 28.61	+1.74%	AUD 28.28	AUD 28.70	AUD 28.07	262.44K
2026-06-16	AUD 28.12	-1.02%	AUD 28.18	AUD 28.55	AUD 27.88	333.44K
2026-06-15	AUD 28.41	-0.04%	AUD 28.60	AUD 29.09	AUD 27.92	665.64K
2026-06-12	AUD 28.42	-1.76%	AUD 29.22	AUD 29.22	AUD 28.24	636.36K
2026-06-11	AUD 28.93	+0.80%	AUD 29.16	AUD 30.05	AUD 28.67	1.34M
2026-06-10	AUD 28.70	+9.84%	AUD 26.21	AUD 28.86	AUD 26.21	1.28M
2026-06-09	AUD 26.13	+2.67%	AUD 25.75	AUD 26.25	AUD 25.50	232.86K
2026-06-05	AUD 25.45	-2.19%	AUD 26.37	AUD 26.39	AUD 25.35	285.46K
2026-06-04	AUD 26.02	-1.06%	AUD 26.05	AUD 26.44	AUD 26.00	716.17K
2026-06-03	AUD 26.30	0.00%	AUD 26.30	AUD 26.40	AUD 25.89	425.05K
2026-06-02	AUD 26.30	+0.42%	AUD 25.55	AUD 26.50	AUD 25.55	1.09M
2026-06-01	AUD 26.19	+0.23%	AUD 25.93	AUD 26.47	AUD 25.81	380.97K
2026-05-29	AUD 26.13	0.00%	AUD 26.13	AUD 26.32	AUD 25.87	596.26K
2026-05-28	AUD 26.13	-0.31%	AUD 26.22	AUD 26.38	AUD 25.73	352.52K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 26.22	-1.80%	AUD 26.35	AUD 26.72	AUD 26.22	348.27K
2026-09-30	AUD 26.70	-0.48%	AUD 26.52	AUD 27.18	AUD 26.52	734.99K
2026-09-29	AUD 26.83	-0.30%	AUD 26.90	AUD 27.30	AUD 26.75	782.01K
2026-09-28	AUD 26.91	+0.49%	AUD 26.56	AUD 27.14	AUD 26.31	687.23K
2026-09-25	AUD 26.78	-3.70%	AUD 27.56	AUD 27.76	AUD 26.78	496.58K
2026-09-24	AUD 27.81	-3.24%	AUD 28.40	AUD 28.69	AUD 27.77	802.01K
2026-09-23	AUD 28.74	-1.24%	AUD 28.92	AUD 29.00	AUD 28.17	1.30M
2026-09-22	AUD 29.10	+0.14%	AUD 29.17	AUD 29.40	AUD 28.87	401.66K
2026-09-21	AUD 29.06	+0.59%	AUD 28.75	AUD 29.27	AUD 28.71	289.25K
2026-09-18	AUD 28.89	+1.08%	AUD 29.15	AUD 29.50	AUD 28.38	1.21M
2026-09-17	AUD 28.58	-2.22%	AUD 29.87	AUD 29.87	AUD 28.55	780.17K
2026-09-16	AUD 29.23	+1.11%	AUD 29.05	AUD 29.52	AUD 28.53	1.24M
2026-09-15	AUD 28.91	+3.18%	AUD 28.14	AUD 29.10	AUD 28.00	855.91K
2026-09-14	AUD 28.02	+0.43%	AUD 28.04	AUD 28.48	AUD 27.86	604.10K
2026-09-11	AUD 27.90	+3.33%	AUD 26.88	AUD 28.07	AUD 26.87	370.73K
2026-09-10	AUD 27.00	-3.19%	AUD 27.89	AUD 28.46	AUD 26.49	774.90K
2026-09-09	AUD 27.89	-0.92%	AUD 27.74	AUD 28.17	AUD 27.50	543.82K
2026-09-08	AUD 28.15	-3.76%	AUD 28.64	AUD 28.64	AUD 27.97	691.25K
2026-09-07	AUD 29.25	+0.48%	AUD 29.31	AUD 29.42	AUD 29.12	424.22K
2026-09-04	AUD 29.11	+0.97%	AUD 28.86	AUD 29.17	AUD 28.42	424.44K
2026-09-03	AUD 28.83	+1.02%	AUD 28.60	AUD 29.16	AUD 27.94	650.88K
2026-09-02	AUD 28.54	-0.11%	AUD 28.57	AUD 28.58	AUD 28.05	527.89K
2026-09-01	AUD 28.57	-2.06%	AUD 29.14	AUD 29.15	AUD 28.29	384.06K
2026-08-31	AUD 29.17	-0.65%	AUD 29.31	AUD 29.52	AUD 28.93	477.45K
2026-08-28	AUD 29.36	-0.64%	AUD 29.35	AUD 29.70	AUD 29.04	526.13K
2026-08-27	AUD 29.55	-0.91%	AUD 30.01	AUD 30.28	AUD 29.36	460.75K
2026-08-26	AUD 29.82	-1.49%	AUD 30.44	AUD 30.89	AUD 29.45	1.03M
2026-08-25	AUD 30.27	+4.09%	AUD 28.87	AUD 30.65	AUD 28.06	1.23M
2026-08-24	AUD 29.08	-0.78%	AUD 29.50	AUD 29.76	AUD 28.62	305.35K
2026-08-21	AUD 29.31	+0.51%	AUD 29.31	AUD 29.84	AUD 29.05	346.93K
2026-08-20	AUD 29.16	-1.25%	AUD 29.41	AUD 29.53	AUD 28.94	266.75K
2026-08-19	AUD 29.53	-0.17%	AUD 29.67	AUD 29.67	AUD 29.00	333.01K
2026-08-18	AUD 29.58	+0.44%	AUD 29.04	AUD 29.58	AUD 29.04	327.52K
2026-08-17	AUD 29.45	+1.90%	AUD 29.20	AUD 29.67	AUD 29.08	492.54K
2026-08-14	AUD 28.90	-0.86%	AUD 29.89	AUD 29.89	AUD 28.78	302.00K
2026-08-13	AUD 29.15	-0.44%	AUD 29.28	AUD 29.47	AUD 28.86	332.30K
2026-08-12	AUD 29.28	+0.62%	AUD 29.27	AUD 29.75	AUD 28.80	174.54K
2026-08-11	AUD 29.10	-0.92%	AUD 29.30	AUD 29.40	AUD 29.00	317.80K
2026-08-10	AUD 29.37	+0.07%	AUD 29.12	AUD 29.37	AUD 28.56	592.06K
2026-08-07	AUD 29.35	-1.11%	AUD 29.59	AUD 29.64	AUD 29.13	285.35K
2026-08-06	AUD 29.68	+1.78%	AUD 29.15	AUD 29.94	AUD 29.07	229.89K
2026-08-05	AUD 29.16	+1.39%	AUD 28.45	AUD 29.32	AUD 28.02	424.59K
2026-08-04	AUD 28.76	+1.73%	AUD 28.00	AUD 28.85	AUD 27.97	444.03K
2026-08-03	AUD 28.27	+1.47%	AUD 27.50	AUD 28.60	AUD 27.31	316.22K
2026-07-31	AUD 27.86	-2.66%	AUD 28.90	AUD 28.92	AUD 27.58	583.75K
2026-07-30	AUD 28.62	-1.45%	AUD 28.82	AUD 29.06	AUD 28.43	350.48K
2026-07-29	AUD 29.04	+2.54%	AUD 28.62	AUD 29.27	AUD 28.59	744.88K
2026-07-28	AUD 28.32	+2.98%	AUD 27.40	AUD 28.32	AUD 27.40	258.84K
2026-07-27	AUD 27.50	-0.54%	AUD 28.08	AUD 28.14	AUD 27.46	377.51K
2026-07-24	AUD 27.65	-2.40%	AUD 28.10	AUD 28.49	AUD 27.45	249.89K
2026-07-23	AUD 28.33	-0.77%	AUD 28.60	AUD 29.11	AUD 28.30	255.99K
2026-07-22	AUD 28.55	-0.87%	AUD 28.73	AUD 28.91	AUD 28.36	338.26K
2026-07-21	AUD 28.80	-1.67%	AUD 29.30	AUD 29.38	AUD 28.80	306.73K
2026-07-20	AUD 29.29	+0.55%	AUD 29.32	AUD 29.50	AUD 29.01	209.81K
2026-07-17	AUD 29.13	0.00%	AUD 29.20	AUD 29.42	AUD 29.00	198.66K
2026-07-16	AUD 29.13	+0.73%	AUD 28.80	AUD 29.20	AUD 28.80	283.04K
2026-07-15	AUD 28.92	+0.38%	AUD 28.62	AUD 29.32	AUD 28.52	249.92K
2026-07-14	AUD 28.81	-0.28%	AUD 28.69	AUD 29.21	AUD 28.69	195.30K
2026-07-13	AUD 28.89	+1.51%	AUD 28.46	AUD 29.11	AUD 28.32	235.20K
2026-07-10	AUD 28.46	-0.35%	AUD 28.44	AUD 28.76	AUD 28.20	241.43K
2026-07-09	AUD 28.56	+0.60%	AUD 28.59	AUD 28.82	AUD 28.43	442.15K
2026-07-08	AUD 28.39	-0.35%	AUD 28.30	AUD 28.68	AUD 27.96	321.50K
2026-07-07	AUD 28.49	+2.59%	AUD 27.82	AUD 28.68	AUD 27.79	287.40K
2026-07-06	AUD 27.77	-1.07%	AUD 28.10	AUD 28.10	AUD 27.52	272.71K
2026-07-03	AUD 28.07	-0.11%	AUD 28.14	AUD 28.14	AUD 27.19	440.82K
2026-07-02	AUD 28.10	-0.21%	AUD 28.11	AUD 28.25	AUD 28.01	414.65K
2026-07-01	AUD 28.16	-1.68%	AUD 28.72	AUD 28.87	AUD 28.12	536.55K
2026-06-30	AUD 28.64	+0.92%	AUD 28.48	AUD 28.87	AUD 28.44	707.21K
2026-06-29	AUD 28.38	+0.50%	AUD 28.41	AUD 28.86	AUD 28.25	294.67K
2026-06-26	AUD 28.24	-0.25%	AUD 28.32	AUD 28.42	AUD 28.00	610.28K
2026-06-25	AUD 28.31	+0.89%	AUD 28.29	AUD 28.63	AUD 28.09	354.67K
2026-06-24	AUD 28.06	+0.07%	AUD 28.13	AUD 28.51	AUD 28.02	383.27K
2026-06-23	AUD 28.04	-0.78%	AUD 28.50	AUD 28.50	AUD 27.90	340.21K
2026-06-22	AUD 28.26	-0.74%	AUD 28.50	AUD 28.74	AUD 27.99	392.70K
2026-06-19	AUD 28.47	-0.18%	AUD 28.60	AUD 28.77	AUD 27.92	1.09M
2026-06-18	AUD 28.52	-0.31%	AUD 28.70	AUD 28.78	AUD 28.33	434.86K
2026-06-17	AUD 28.61	+1.74%	AUD 28.28	AUD 28.70	AUD 28.07	262.44K
2026-06-16	AUD 28.12	-1.02%	AUD 28.18	AUD 28.55	AUD 27.88	333.44K
2026-06-15	AUD 28.41	-0.04%	AUD 28.60	AUD 29.09	AUD 27.92	665.64K
2026-06-12	AUD 28.42	-1.76%	AUD 29.22	AUD 29.22	AUD 28.24	636.36K
2026-06-11	AUD 28.93	+0.80%	AUD 29.16	AUD 30.05	AUD 28.67	1.34M
2026-06-10	AUD 28.70	+9.84%	AUD 26.21	AUD 28.86	AUD 26.21	1.28M
2026-06-09	AUD 26.13	+2.67%	AUD 25.75	AUD 26.25	AUD 25.50	232.86K
2026-06-05	AUD 25.45	-2.19%	AUD 26.37	AUD 26.39	AUD 25.35	285.46K
2026-06-04	AUD 26.02	-1.06%	AUD 26.05	AUD 26.44	AUD 26.00	716.17K
2026-06-03	AUD 26.30	0.00%	AUD 26.30	AUD 26.40	AUD 25.89	425.05K
2026-06-02	AUD 26.30	+0.42%	AUD 25.55	AUD 26.50	AUD 25.55	1.09M
2026-06-01	AUD 26.19	+0.23%	AUD 25.93	AUD 26.47	AUD 25.81	380.97K
2026-05-29	AUD 26.13	0.00%	AUD 26.13	AUD 26.32	AUD 25.87	596.26K
2026-05-28	AUD 26.13	-0.31%	AUD 26.22	AUD 26.38	AUD 25.73	352.52K