ASX · AUB · stock
AUB Group Limited (AUB) stock price history
Every ASX trading session of AUB Group Limited from Nov 14, 2005 to Nov 13, 2026: 5,192 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AUB adjusted close, 2005 to 2026
- A$37.88
- All time high, 2025
- A$32.18
- 52 week high, A$21.54 low
- 5,192
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
AUB key facts
- AUB Group Limited (AUB) closed at A$31.97 on Nov 13, 2026 on ASX.
- AUB's all time high close is A$37.88, set on Nov 10, 2025; its all time low close is A$0.9142 on Nov 14, 2005.
- AUB's 52 week range is A$21.54 to A$32.18.
- AUB returned -14.1% over the year to Nov 13, 2026 and +57.0% over five years.
- Over ten years AUB returned +339%, +15.9% a year compounded.
- AUB's deepest drawdown was -41.8% from Nov 10, 2025 to Mar 19, 2026.
- DataCedar holds 5,192 daily sessions of AUB history from Nov 14, 2005 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
AUB price chart, 2005 to 2026
AUB returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.8% |
| 3 months | +12.4% |
| 6 months | +36.4% |
| Year to date | +7.6% |
| 1 year | -14.1% |
| 3 years | +21.6% |
| 5 years | +57.0% |
| 10 years | +338.5% |
| Since Nov 14, 2005 | +3,397% |
| Compound annual growth, 21.0 years | +18.4% |
AUB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$37.88 on Nov 10, 2025
- All time low close
- A$0.9142 on Nov 14, 2005
- 52 week high
- A$32.18 on Nov 11, 2026
- 52 week low
- A$21.54 on Mar 22, 2026
- Deepest drawdown
- -41.8% from Nov 10, 2025 to Mar 19, 2026, not yet recovered
- Best single session
- +12.1% on Oct 26, 2025
- Worst single session
- -17.8% on Nov 30, 2025
- Volatility, 1 year annualised
- 28.2%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2005
- 35.0×
- Best calendar year
- 2006, +84%
- Worst calendar year
- 2008, -14%
AUB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Nov 14, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$29.47 | A$32.18 | A$21.54 | A$31.97 | +7.6% | 114.9M | 237 |
| 2025 | A$29.34 | A$38.86 | A$25.76 | A$29.71 | +1.4% | 85M | 253 |
| 2024 | A$25.33 | A$31.81 | A$24.67 | A$29.30 | +15.3% | 88.1M | 254 |
| 2023 | A$20.26 | A$29.02 | A$19.76 | A$25.40 | +25.8% | 59.1M | 252 |
| 2022 | A$22.50 | A$23.12 | A$14.28 | A$20.19 | -8.5% | 71.3M | 250 |
| 2021 | A$13.53 | A$22.32 | A$12.80 | A$22.07 | +63.1% | 42.7M | 254 |
| 2020 | A$9.65 | A$15.11 | A$7.36 | A$13.53 | +39.6% | 87.9M | 255 |
| 2019 | A$9.58 | A$10.84 | A$7.97 | A$9.70 | +0.3% | 45.7M | 253 |
| 2018 | A$9.73 | A$11.47 | A$8.55 | A$9.66 | -1.4% | 36.3M | 253 |
| 2017 | A$7.61 | A$10.11 | A$7.21 | A$9.80 | +29.9% | 13.8M | 248 |
| 2016 | A$6.21 | A$8.39 | A$5.54 | A$7.54 | +21.0% | 12.6M | 247 |
| 2015 | A$6.71 | A$6.74 | A$5.01 | A$6.23 | -6.7% | 18.1M | 255 |
| 2014 | A$7.61 | A$7.68 | A$6.20 | A$6.68 | -12.2% | 12.1M | 245 |
| 2013 | A$5.30 | A$8.24 | A$4.89 | A$7.61 | +43.5% | 16.6M | 248 |
| 2012 | A$3.56 | A$5.30 | A$3.50 | A$5.30 | +48.8% | 12.3M | 238 |
| 2011 | A$2.86 | A$3.79 | A$2.82 | A$3.56 | +23.4% | 5.4M | 213 |
| 2010 | A$2.89 | A$3.03 | A$2.49 | A$2.89 | +0.1% | 11.8M | 241 |
| 2009 | A$2.06 | A$3.05 | A$1.75 | A$2.89 | +49.6% | 19M | 228 |
| 2008 | A$2.26 | A$2.26 | A$1.70 | A$1.93 | -14.3% | 14M | 231 |
| 2007 | A$2.03 | A$2.71 | A$1.88 | A$2.25 | +10.8% | 34.5M | 253 |
| 2006 | A$1.10 | A$2.09 | A$1.10 | A$2.03 | +84.4% | 25.2M | 252 |
| 2005 | A$0.9142 | A$1.19 | A$0.9142 | A$1.10 | n/a | 19.2M | 32 |
AUB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$31.97 | +8.2% |
| October 2026 | A$29.54 | +10.6% |
| September 2026 | A$26.70 | -6.2% |
| August 2026 | A$28.46 | +4.7% |
| July 2026 | A$27.18 | -2.7% |
| June 2026 | A$27.94 | +9.6% |
| May 2026 | A$25.50 | +1.7% |
| April 2026 | A$25.08 | +6.1% |
| March 2026 | A$23.63 | -3.3% |
| February 2026 | A$24.45 | -16.1% |
| January 2026 | A$29.14 | -1.9% |
| December 2025 | A$29.71 | +0.6% |
About the AUB data
Daily bars. 5,192 sessions from Nov 14, 2005 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 14, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AAUB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AUB share price history
