AUB Group Ltd (AUB.AU) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 47 out of 100 (momentum 63 · quality 55 · valuation 63), as of 2026-11-01.
Signal: Bullish stack, 200-day still turning — Trades +4.4% vs the 50-day and +9.6% vs the 200-day average, 25.8% below the 52-week high and +33.8% off the 52-week low; a golden cross printed 57 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: AUB Group Ltd trades 4.4% above its 50-day and 9.6% above its 200-day moving average. (as of 2026-10-30)

AUB Group runs insurance broking and underwriting agency businesses across Australia, the United States, the United Kingdom, Europe and New Zealand. It organises the work into segments for Australian broking, New Zealand broking, agencies, international operations and support services, mostly serving small and medium enterprise clients.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AUB.AU overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	29.61	30.06	29.06	29.25	-0.98%	301,502
2026-10-30	29.76	29.98	29.54	29.54	-0.07%	303,491
2026-10-29	29.35	29.56	29.11	29.56	+1.09%	242,156
2026-10-28	29.18	29.39	28.96	29.24	-0.20%	261,733
2026-10-27	29.74	29.74	28.81	29.30	-0.51%	269,478
2026-10-26	29.23	29.65	29.07	29.45	+0.10%	326,908
2026-10-23	29.45	29.73	28.98	29.42	+1.52%	590,624
2026-10-22	28.40	29.07	28.15	28.98	+2.04%	445,338
2026-10-21	28.86	28.86	28.00	28.40	+0.00%	906,371
2026-10-20	28.59	28.76	27.82	28.40	-0.53%	385,303
2026-10-19	28.41	28.92	27.66	28.55	+0.35%	312,349
2026-10-16	28.48	28.86	28.24	28.45	+0.46%	449,608
2026-10-15	27.94	28.32	27.59	28.32	+1.76%	589,506
2026-10-14	28.30	28.45	27.83	27.83	-1.80%	309,149
2026-10-13	27.74	28.34	27.65	28.34	+1.47%	419,585
2026-10-12	28.03	28.05	27.68	27.93	-0.64%	159,362
2026-10-09	27.60	28.11	27.60	28.11	+1.52%	259,342
2026-10-08	27.08	27.85	26.97	27.69	+2.48%	485,937
2026-10-07	26.72	27.21	26.58	27.02	+0.75%	478,455
2026-10-06	26.99	27.15	26.59	26.82	+0.49%	359,835
2026-10-05	26.69	27.00	26.69	26.69	-0.26%	213,246
2026-10-02	26.39	26.93	26.24	26.76	+2.06%	253,070
2026-10-01	26.35	26.72	26.22	26.22	-1.80%	348,266
2026-09-30	26.52	27.18	26.52	26.70	-0.48%	734,988
2026-09-29	26.90	27.30	26.75	26.83	-0.30%	782,011
2026-09-28	26.56	27.14	26.31	26.91	+0.49%	687,225
2026-09-25	27.56	27.76	26.78	26.78	-3.70%	496,584
2026-09-24	28.40	28.69	27.77	27.81	-3.24%	802,007
2026-09-23	28.92	29.00	28.17	28.74	-1.24%	1,302,613
2026-09-22	29.17	29.40	28.87	29.10	+0.14%	401,662
2026-09-21	28.75	29.27	28.71	29.06	+0.59%	289,253
2026-09-18	29.15	29.50	28.38	28.89	+1.08%	1,209,895
2026-09-17	29.87	29.87	28.55	28.58	-2.22%	780,167
2026-09-16	29.05	29.52	28.53	29.23	+1.11%	1,239,606
2026-09-15	28.14	29.10	28.00	28.91	+3.18%	855,905
2026-09-14	28.04	28.48	27.86	28.02	+0.43%	604,095
2026-09-11	26.88	28.07	26.87	27.90	+3.33%	370,729
2026-09-10	27.89	28.46	26.49	27.00	-3.19%	774,897
2026-09-09	27.74	28.17	27.50	27.89	-0.92%	543,817
2026-09-08	28.64	28.64	27.97	28.15	-3.76%	691,248
2026-09-07	29.31	29.42	29.12	29.25	+0.48%	424,222
2026-09-04	28.86	29.17	28.42	29.11	+0.97%	424,437
2026-09-03	28.60	29.16	27.94	28.83	+1.02%	650,875
2026-09-02	28.57	28.58	28.05	28.54	-0.11%	527,889
2026-09-01	29.14	29.14	28.29	28.57	-2.06%	384,062
2026-08-31	29.31	29.52	28.93	29.17	-0.65%	477,447
2026-08-28	29.35	29.70	29.04	29.36	-0.64%	526,127
2026-08-27	30.01	30.28	29.36	29.55	-0.91%	460,750
2026-08-26	30.44	30.89	29.45	29.82	-1.49%	1,025,368
2026-08-25	28.87	30.65	28.06	30.27	+4.09%	1,230,195
2026-08-24	29.50	29.76	28.62	29.08	-0.78%	305,345
2026-08-21	29.31	29.84	29.05	29.31	+0.51%	346,932
2026-08-20	29.41	29.53	28.94	29.16	-1.25%	266,745
2026-08-19	29.67	29.67	29.00	29.53	-0.17%	333,006
2026-08-18	29.04	29.58	29.04	29.58	+0.44%	327,524
2026-08-17	29.20	29.67	29.08	29.45	+1.90%	492,544
2026-08-14	29.89	29.89	28.78	28.90	-0.86%	302,002
2026-08-13	29.28	29.47	28.86	29.15	-0.44%	332,297
2026-08-12	29.27	29.75	28.80	29.28	+0.62%	174,539
2026-08-11	29.30	29.40	29.00	29.10	-0.92%	317,795
2026-08-10	29.12	29.37	28.56	29.37	+0.07%	592,059
2026-08-07	29.59	29.64	29.13	29.35	-1.11%	285,348
2026-08-06	29.15	29.94	29.07	29.68	+1.78%	229,890
2026-08-05	28.45	29.32	28.02	29.16	+1.39%	424,594
2026-08-04	28.00	28.85	27.97	28.76	+1.73%	444,032
2026-08-03	27.50	28.61	27.31	28.27	+1.47%	316,218
2026-07-31	28.90	28.92	27.58	27.86	-2.66%	583,751
2026-07-30	28.82	29.06	28.43	28.62	-1.45%	350,481
2026-07-29	28.62	29.27	28.59	29.04	+2.54%	744,879
2026-07-28	27.40	28.32	27.40	28.32	+2.98%	258,844
2026-07-27	28.08	28.14	27.46	27.50	-0.54%	377,513
2026-07-24	28.10	28.49	27.45	27.65	-2.40%	249,886
2026-07-23	28.60	29.11	28.30	28.33	-0.77%	255,985
2026-07-22	28.73	28.91	28.36	28.55	-0.87%	338,264
2026-07-21	29.30	29.38	28.80	28.80	-1.67%	306,725
2026-07-20	29.32	29.50	29.01	29.29	+0.55%	209,805
2026-07-17	29.20	29.43	29.00	29.13	+0.00%	198,663
2026-07-16	28.80	29.20	28.80	29.13	+0.73%	283,036
2026-07-15	28.62	29.32	28.52	28.92	+0.38%	249,924
2026-07-14	28.69	29.21	28.69	28.81	-0.28%	195,304
2026-07-13	28.46	29.11	28.32	28.89	+1.51%	235,198
2026-07-10	28.44	28.76	28.20	28.46	-0.35%	241,428
2026-07-09	28.59	28.82	28.43	28.56	+0.60%	442,149
2026-07-08	28.30	28.68	27.96	28.39	-0.35%	321,503
2026-07-07	27.82	28.68	27.79	28.49	+2.59%	287,401
2026-07-06	28.10	28.10	27.52	27.77	-1.07%	272,711
2026-07-03	28.14	28.14	27.19	28.07	-0.11%	440,817
2026-07-02	28.11	28.25	28.02	28.10	-0.21%	414,645
2026-07-01	28.72	28.87	28.12	28.16	-1.68%	536,552
2026-06-30	28.48	28.87	28.44	28.64	+0.92%	707,206
2026-06-29	28.41	28.86	28.25	28.38	+0.50%	294,671
2026-06-26	28.32	28.42	28.00	28.24	-0.25%	610,280
2026-06-25	28.29	28.63	28.09	28.31	+0.89%	354,668
2026-06-24	28.13	28.51	28.02	28.06	+0.07%	383,270
2026-06-23	28.50	28.50	27.90	28.04	-0.78%	340,213
2026-06-22	28.50	28.73	27.99	28.26	-0.74%	392,696
2026-06-19	28.60	28.77	27.92	28.47	-0.18%	1,090,890
2026-06-18	28.70	28.78	28.33	28.52	-0.31%	434,859
2026-06-17	28.28	28.70	28.07	28.61	+1.74%	262,439
2026-06-16	28.18	28.55	27.88	28.12	-1.02%	333,442
2026-06-15	28.60	29.09	27.92	28.41	-0.04%	665,636
2026-06-12	29.22	29.22	28.24	28.42	-1.76%	636,360
2026-06-11	29.16	30.05	28.68	28.93	+0.80%	1,342,542
2026-06-10	26.21	28.86	26.21	28.70	+9.84%	1,277,658
2026-06-09	25.75	26.25	25.50	26.13	+2.67%	232,863
2026-06-05	26.37	26.39	25.35	25.45	-2.19%	285,463
2026-06-04	26.05	26.44	26.00	26.02	-1.06%	716,173
2026-06-03	26.30	26.40	25.89	26.30	+0.00%	425,046
2026-06-02	25.55	26.50	25.55	26.30	+0.42%	1,085,637
2026-06-01	25.93	26.47	25.81	26.19	+0.23%	380,967
2026-05-29	26.13	26.32	25.87	26.13	+0.00%	596,263
2026-05-28	26.22	26.38	25.73	26.13	-0.31%	352,520
2026-05-27	25.70	26.54	25.61	26.21	+2.99%	702,879
2026-05-26	25.40	25.73	25.11	25.45	+0.99%	495,778
2026-05-25	24.69	25.20	24.55	25.20	+1.98%	399,242
2026-05-22	24.77	25.03	24.54	24.71	-0.24%	1,136,060
2026-05-21	25.47	25.47	24.67	24.77	-0.24%	347,581
2026-05-20	25.02	25.27	24.73	24.83	-1.86%	356,245
2026-05-19	24.32	25.34	24.24	25.30	+5.02%	380,624
2026-05-18	24.45	24.50	24.05	24.09	-1.03%	209,253
2026-05-15	24.41	24.60	24.25	24.34	+1.29%	413,989
2026-05-14	23.90	24.19	23.70	24.03	+0.04%	326,997
2026-05-13	24.05	24.72	23.95	24.02	-0.17%	330,517
2026-05-12	24.00	24.28	23.60	24.06	-0.54%	782,799
2026-05-11	24.07	24.73	23.67	24.19	+0.67%	432,975
2026-05-08	24.58	25.09	24.03	24.03	-2.40%	269,293
2026-05-07	24.47	24.66	24.27	24.62	+0.45%	610,652
2026-05-06	25.60	25.74	24.51	24.51	-3.12%	351,431
2026-05-05	25.32	25.43	24.80	25.30	-0.86%	408,879
2026-05-04	25.52	25.80	25.08	25.52	+0.08%	392,283
2026-05-01	25.78	25.98	25.50	25.50	-0.78%	905,081
2026-04-30	24.55	25.84	24.55	25.70	+3.92%	587,700
2026-04-29	24.52	25.16	24.49	24.73	+1.56%	277,234
2026-04-28	25.24	25.42	24.30	24.35	-4.55%	645,391
2026-04-27	25.60	25.73	25.21	25.51	-0.58%	223,230
2026-04-24	26.00	26.07	25.25	25.66	+0.86%	493,617
2026-04-23	25.60	25.60	25.05	25.44	-0.62%	245,490
2026-04-22	25.69	25.72	25.33	25.60	-0.35%	788,909
2026-04-21	25.54	25.71	25.40	25.69	+1.18%	258,041
2026-04-20	25.10	25.39	24.85	25.39	+1.28%	273,135
2026-04-17	25.00	25.29	24.89	25.07	+1.50%	505,981
2026-04-16	25.10	25.10	24.43	24.70	+0.73%	288,196
2026-04-15	24.94	25.00	24.46	24.52	-0.53%	222,156
2026-04-14	24.80	25.02	24.39	24.65	+1.61%	305,210
2026-04-13	24.52	24.53	24.19	24.26	-0.94%	167,432
2026-04-10	24.20	24.49	23.90	24.49	+1.20%	189,347
2026-04-09	24.23	24.33	23.86	24.20	-0.53%	1,511,286
2026-04-08	24.51	24.62	24.25	24.33	+0.66%	291,489
2026-04-07	24.20	24.55	24.00	24.17	+1.05%	281,631
2026-04-02	24.20	24.26	23.70	23.92	-1.24%	318,683
2026-04-01	24.40	24.55	24.13	24.22	-0.33%	568,438
2026-03-31	23.92	24.51	23.80	24.30	+1.21%	377,584
2026-03-30	23.95	24.20	23.51	24.01	-0.79%	275,767
2026-03-27	23.85	24.53	23.85	24.20	+0.50%	320,106
2026-03-26	24.03	24.34	23.75	24.08	-0.82%	339,686
2026-03-25	23.86	24.50	23.84	24.28	+1.89%	272,010
2026-03-24	24.08	24.31	23.64	23.83	+0.13%	381,789
2026-03-23	22.31	24.00	22.08	23.80	+5.40%	565,063
2026-03-20	23.00	23.32	22.41	22.58	-1.18%	1,060,796
2026-03-19	23.38	23.44	22.53	22.85	-3.05%	603,625
2026-03-18	23.68	23.68	22.93	23.57	-1.09%	639,369
2026-03-17	23.65	24.55	23.62	23.83	+1.75%	1,286,519
2026-03-16	23.27	23.57	23.16	23.42	+0.64%	291,009
2026-03-13	23.06	23.34	22.64	23.27	+2.15%	638,534
2026-03-12	23.05	23.39	22.75	22.78	-4.61%	414,680
2026-03-11	23.93	24.23	23.67	23.88	-0.54%	410,874
2026-03-10	24.25	24.52	23.51	24.01	+1.61%	398,134
2026-03-09	23.58	23.63	23.07	23.63	-2.03%	453,607
2026-03-06	23.50	24.69	23.39	24.12	+1.77%	476,476
2026-03-05	23.53	23.80	23.01	23.70	+1.76%	1,532,586
2026-03-04	23.96	24.11	23.20	23.29	-2.55%	597,994
2026-03-03	25.20	25.20	23.60	23.90	-5.61%	613,880
2026-03-02	25.27	25.77	25.01	25.32	-0.08%	959,796
2026-02-27	24.75	25.41	24.27	25.34	+3.77%	756,080
2026-02-26	23.85	24.56	23.75	24.42	+3.39%	862,088
2026-02-25	23.85	24.24	23.36	23.62	-0.59%	1,034,958
2026-02-24	25.97	25.99	22.72	23.76	-5.38%	890,281
2026-02-23	25.74	25.74	25.05	25.11	-1.76%	477,941
2026-02-20	25.65	25.84	25.29	25.56	-0.66%	364,367
2026-02-19	25.88	26.08	25.56	25.73	-0.39%	422,513
2026-02-18	25.55	25.93	25.54	25.83	+1.89%	275,856
2026-02-17	25.10	25.50	25.00	25.35	+1.20%	270,873
2026-02-16	24.95	25.23	24.11	25.05	+2.37%	591,599
2026-02-13	24.96	25.98	24.27	24.47	-3.51%	539,906
2026-02-12	26.21	26.21	25.29	25.36	-2.05%	807,194
2026-02-11	26.23	26.50	25.43	25.89	-0.23%	939,301
2026-02-10	26.50	26.55	23.92	25.95	-6.11%	3,226,746
2026-02-09	27.90	27.90	27.55	27.64	-0.90%	520,610
2026-02-06	28.00	28.18	27.56	27.89	-1.69%	720,031
2026-02-05	27.95	28.59	27.86	28.37	+1.50%	423,838
2026-02-04	28.86	28.93	27.94	27.95	-3.15%	1,131,794
2026-02-03	30.06	30.06	28.86	28.86	-2.17%	497,774
2026-02-02	29.99	30.29	29.43	29.50	-2.35%	661,446
2026-01-30	30.47	31.30	30.05	30.21	-0.30%	1,293,939
2026-01-29	30.45	30.46	29.91	30.30	-0.33%	506,108
2026-01-28	30.78	30.78	29.36	30.40	-4.73%	877,515
2026-01-27	31.91	31.91	31.91	31.91	+0.00%	0
2026-01-23	31.69	32.30	31.63	31.91	+0.69%	313,023
2026-01-22	31.81	32.07	31.50	31.69	+0.44%	159,911
2026-01-21	32.40	32.72	31.23	31.55	+0.32%	269,442
2026-01-20	31.05	31.53	31.00	31.45	+0.32%	118,259
2026-01-19	31.60	31.87	31.33	31.35	-1.29%	163,064
2026-01-16	30.80	31.87	30.80	31.76	+3.25%	250,505
2026-01-15	30.33	30.76	30.33	30.76	+0.75%	184,178
2026-01-14	30.67	30.74	30.21	30.53	-1.10%	248,249
2026-01-13	31.13	31.29	30.85	30.87	-0.90%	227,187
2026-01-12	31.03	31.65	30.95	31.15	+0.19%	141,954
2026-01-09	31.04	31.43	30.88	31.09	+0.42%	253,862
2026-01-08	30.80	31.29	30.76	30.96	+1.08%	339,362
2026-01-07	29.93	30.64	29.93	30.63	+2.10%	247,655
2026-01-06	30.16	30.58	30.00	30.00	-0.56%	139,197
2026-01-05	30.45	30.45	29.91	30.17	-1.31%	177,825
2026-01-02	30.55	30.95	30.55	30.57	-0.75%	77,856
2025-12-31	31.17	31.17	30.64	30.80	-0.58%	100,102
2025-12-30	30.89	31.09	30.78	30.98	+1.31%	173,877
2025-12-29	30.60	31.03	30.38	30.58	+0.10%	132,137
2025-12-24	30.51	30.99	30.34	30.55	-0.94%	103,116
2025-12-23	30.51	30.90	30.34	30.84	+0.75%	168,254
2025-12-22	30.40	31.07	30.39	30.61	-0.52%	263,396
2025-12-19	30.49	31.02	30.43	30.77	+1.48%	489,490
2025-12-18	30.25	30.44	30.03	30.32	-0.26%	240,451
2025-12-17	30.62	30.76	30.34	30.40	-0.43%	253,951
2025-12-16	30.60	30.62	30.32	30.53	-0.20%	258,997
2025-12-15	30.60	31.05	30.34	30.59	-0.68%	143,050
2025-12-12	30.90	30.93	30.45	30.80	-0.68%	291,998
2025-12-11	31.04	31.33	30.90	31.01	-0.29%	456,653
2025-12-10	31.60	31.80	30.82	31.10	-1.02%	572,391
2025-12-09	31.40	31.59	31.02	31.42	+0.06%	382,009
2025-12-08	32.00	32.08	31.37	31.40	-1.04%	646,720
2025-12-05	31.70	32.16	31.53	31.73	-0.75%	400,419
2025-12-04	31.54	32.13	31.52	31.97	+1.40%	625,563
2025-12-03	31.09	31.67	30.95	31.53	-0.06%	711,967
2025-12-02	30.70	31.56	30.26	31.55	+3.00%	1,874,987
2025-12-01	31.99	31.99	30.49	30.63	-17.77%	3,418,213
2025-11-28	37.08	37.42	36.90	37.25	+0.32%	327,311
2025-11-27	37.59	37.92	37.06	37.13	-1.30%	432,642
2025-11-26	37.30	37.88	37.17	37.62	+0.19%	319,049
2025-11-25	37.50	37.93	37.22	37.55	-0.56%	569,489
2025-11-24	37.95	38.35	37.70	37.76	-0.05%	445,468
2025-11-21	37.88	37.96	37.50	37.78	-0.26%	215,431
2025-11-20	37.95	38.40	37.82	37.88	+0.64%	278,094
2025-11-19	37.14	38.29	37.14	37.64	+0.97%	177,496
2025-11-18	37.11	37.58	36.75	37.28	-1.45%	263,591
2025-11-17	37.47	37.99	37.40	37.83	+0.64%	193,796
2025-11-14	38.61	38.88	37.45	37.59	-2.62%	421,030
2025-11-13	39.20	39.43	38.33	38.60	-0.34%	427,473
2025-11-12	39.56	39.56	38.73	38.73	-1.38%	258,945
2025-11-11	39.49	39.49	38.93	39.27	+1.16%	335,239
2025-11-10	39.55	39.69	38.73	38.82	-0.18%	430,837
2025-11-07	39.55	40.28	38.36	38.89	+6.29%	927,715

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+12.45%). Worst month: Sep (-6.45%). Based on 2 years of daily data (2025–2026).

Jan+0.83%
Feb-6.03%
Mar-2.67%
Apr+5.01%
May+4.91%
Jun+4.86%
Jul-1.92%
Aug+0.92%
Sep-6.45%
Oct+12.45%
Nov+2.25%
Dec+0.56%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is AUB Group Ltd's (AUB.AU) latest close?

29.25 on 2026-11-02, from the Closelook data lake's daily price record.

What is AUB.AU's 52-week high and low?

40.28 high and 22.08 low over the trailing 52 weeks, as of 2026-11-02.

What is AUB Group Ltd's strongest and weakest month historically?

Historically, AUB.AU's strongest calendar month has been Oct (average +12.45%) and its weakest Sep (average -6.45%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 466 daily bars in the Closelook data lake.

What is AUB Group Ltd's Closelooknet score?

47 out of 100 (momentum 63 · quality 55 · valuation 63), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on AUB.AU?

Bullish stack, 200-day still turning: Trades +4.4% vs the 50-day and +9.6% vs the 200-day average, 25.8% below the 52-week high and +33.8% off the 52-week low; a golden cross printed 57 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is AUB.AU above its 50-day and 200-day moving averages?

AUB Group Ltd trades 4.4% above its 50-day and 9.6% above its 200-day moving average (4.0% above its 20-day). As of 2026-10-30.