Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aia Group Ltd (OP: AAIGF )

8.395 +0.165 (+2.00%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 11.02 11.18 10.55 10.87 28,745 -0.07(-0.64%)
Jun 29, 2022 10.71 11.07 10.62 10.94 25,461 +0.27(+2.53%)
Jun 28, 2022 10.46 11.00 10.46 10.67 62,976 +0.04(+0.38%)
Jun 27, 2022 10.42 10.63 10.37 10.63 94,847 +0.33(+3.20%)
Jun 24, 2022 10.41 10.41 10.25 10.30 25,360 +0.20(+1.93%)
Jun 23, 2022 10.12 10.33 10.10 10.11 20,030 +0.02(+0.20%)
Jun 22, 2022 10.42 10.42 9.950 10.09 24,982 -0.24(-2.28%)
Jun 21, 2022 10.39 10.54 10.32 10.32 50,066 +0.14(+1.38%)
Jun 17, 2022 10.08 10.34 9.920 10.18 202,418 +0.53(+5.49%)
Jun 16, 2022 10.02 10.02 9.550 9.650 59,648 -0.40(-3.98%)
Jun 15, 2022 10.00 10.12 9.760 10.05 57,563 +0.21(+2.13%)
Jun 14, 2022 9.820 10.16 9.740 9.840 59,184 -0.04(-0.40%)
Jun 13, 2022 10.23 10.31 9.700 9.880 47,290 -0.35(-3.39%)
Jun 10, 2022 10.17 10.29 10.06 10.23 102,974 -0.21(-2.04%)
Jun 09, 2022 10.53 10.61 10.40 10.44 89,370 -0.01(-0.10%)
Jun 08, 2022 10.35 10.45 10.27 10.45 19,378 +0.12(+1.16%)
Jun 07, 2022 10.35 10.43 10.20 10.33 15,407 -0.17(-1.62%)
Jun 06, 2022 10.60 10.68 10.50 10.50 52,867 +0.16(+1.55%)
Jun 03, 2022 10.38 10.48 10.21 10.34 23,119 +0.01(+0.10%)
Jun 02, 2022 10.34 10.39 10.11 10.33 41,812 +0.16(+1.57%)
Jun 01, 2022 10.29 10.37 10.17 10.17 52,458 -0.20(-1.93%)
May 31, 2022 10.37 10.45 10.21 10.37 418,789 +0.32(+3.18%)
May 27, 2022 10.19 10.27 9.970 10.05 86,697 +0.18(+1.82%)
May 26, 2022 9.870 10.02 9.790 9.870 41,971 +0.10(+1.02%)
May 25, 2022 9.790 9.850 9.690 9.770 27,229 +0.00(+0.00%)
May 24, 2022 9.730 9.890 9.650 9.770 88,551 -0.27(-2.69%)
May 23, 2022 10.16 10.20 9.960 10.04 44,702 -0.04(-0.40%)
May 20, 2022 10.18 10.33 10.08 10.08 31,721 +0.10(+1.00%)
May 19, 2022 9.970 10.05 9.810 9.980 25,103 +0.18(+1.84%)
May 18, 2022 9.780 9.940 9.700 9.800 46,441 -0.08(-0.81%)
May 17, 2022 9.920 9.940 9.800 9.880 23,482 +0.46(+4.88%)
May 16, 2022 9.470 9.550 9.380 9.420 128,729 +0.10(+1.07%)
May 13, 2022 9.300 9.380 9.260 9.320 28,580 +0.25(+2.76%)
May 12, 2022 8.980 9.480 8.980 9.070 43,432 +0.05(+0.55%)
May 11, 2022 9.240 9.240 9.020 9.020 43,026 -0.11(-1.20%)
May 10, 2022 9.130 9.500 9.050 9.130 57,634 +0.07(+0.77%)
May 09, 2022 9.130 9.590 9.060 9.060 111,460 -0.20(-2.16%)
May 06, 2022 9.380 9.580 9.260 9.260 35,532 -0.09(-0.96%)
May 05, 2022 9.490 9.810 9.350 9.350 38,911 -0.44(-4.49%)
May 04, 2022 10.09 10.09 9.640 9.790 32,702 -0.04(-0.41%)
May 03, 2022 9.720 10.18 9.640 9.830 133,463 +0.21(+2.18%)
May 02, 2022 10.07 10.07 9.570 9.620 37,013 -0.38(-3.78%)
Apr 29, 2022 9.770 10.13 9.690 9.998 17,412 +0.34(+3.50%)
Apr 28, 2022 9.920 10.00 9.660 9.660 34,431 +0.06(+0.63%)
Apr 27, 2022 9.660 9.870 9.600 9.600 30,727 +0.14(+1.48%)
Apr 26, 2022 9.850 9.850 9.400 9.460 42,268 -0.24(-2.47%)
Apr 25, 2022 9.590 9.730 9.440 9.700 35,109 -0.19(-1.92%)
Apr 22, 2022 10.07 10.15 9.700 9.890 25,059 -0.14(-1.40%)
Apr 21, 2022 10.32 10.32 9.790 10.03 21,269 -0.19(-1.86%)
Apr 20, 2022 10.22 10.30 10.00 10.22 19,006 +0.21(+2.15%)
Apr 19, 2022 9.900 10.01 9.870 10.01 36,625 -0.09(-0.94%)
Apr 18, 2022 10.42 10.50 9.940 10.10 26,976 -0.03(-0.30%)
Apr 14, 2022 10.15 10.35 10.09 10.13 71,459 -0.02(-0.20%)
Apr 13, 2022 10.13 10.33 10.05 10.15 25,168 -0.12(-1.17%)
Apr 12, 2022 10.42 10.42 10.19 10.27 16,328 -0.40(-3.75%)
Apr 11, 2022 10.67 10.75 10.10 10.67 58,736 -0.02(-0.19%)
Apr 08, 2022 11.00 11.00 10.51 10.69 64,802 +0.11(+1.04%)
Apr 07, 2022 10.55 10.63 10.30 10.58 119,678 +0.05(+0.52%)
Apr 06, 2022 10.38 10.67 10.30 10.53 17,361 -0.12(-1.17%)
Apr 05, 2022 11.00 11.00 10.53 10.65 262,651 -0.01(-0.09%)
Apr 04, 2022 10.66 10.84 10.58 10.66 34,662 +0.06(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.