Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aia Group Ltd (OP: AAIGF )

6.110 +0.115 (+1.92%)
Streaming Delayed Price Updated: 3:32 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 6.095 6.290 5.900 6.110 193,373 +0.12(+1.92%)
Apr 17, 2024 6.005 6.005 5.870 5.995 92,626 +0.14(+2.39%)
Apr 16, 2024 6.060 6.060 5.800 5.855 50,407 -0.09(-1.60%)
Apr 15, 2024 6.100 6.220 5.950 5.950 255,031 -0.17(-2.70%)
Apr 12, 2024 5.990 6.450 5.990 6.115 38,263 -0.38(-5.78%)
Apr 11, 2024 6.360 6.620 6.360 6.490 82,746 -0.04(-0.54%)
Apr 10, 2024 6.650 6.660 6.500 6.525 165,036 -0.20(-2.97%)
Apr 09, 2024 6.500 6.800 6.500 6.725 34,140 -0.05(-0.74%)
Apr 08, 2024 6.810 6.920 6.680 6.775 82,830 -0.03(-0.44%)
Apr 05, 2024 6.900 6.900 6.805 6.805 41,199 +0.00(+0.07%)
Apr 04, 2024 6.840 6.920 6.740 6.800 32,168 +0.02(+0.29%)
Apr 03, 2024 6.370 7.130 6.370 6.780 57,647 -0.11(-1.67%)
Apr 02, 2024 6.850 7.000 6.470 6.895 30,851 +0.14(+2.15%)
Apr 01, 2024 6.850 6.910 6.700 6.750 48,946 -0.10(-1.46%)
Mar 28, 2024 6.950 6.950 6.670 6.850 21,354 +0.13(+1.93%)
Mar 27, 2024 6.880 6.880 6.630 6.720 40,497 -0.16(-2.33%)
Mar 26, 2024 6.710 7.100 6.710 6.880 43,256 -0.15(-2.06%)
Mar 25, 2024 7.070 7.150 6.850 7.025 36,892 -0.18(-2.57%)
Mar 22, 2024 7.580 7.580 7.050 7.210 49,115 -0.04(-0.62%)
Mar 21, 2024 7.355 7.355 7.230 7.255 76,585 +0.05(+0.69%)
Mar 20, 2024 7.240 7.320 7.200 7.205 39,080 -0.20(-2.64%)
Mar 19, 2024 7.580 7.580 7.240 7.400 33,973 -0.19(-2.50%)
Mar 18, 2024 7.640 7.800 7.310 7.590 48,424 -0.34(-4.29%)
Mar 15, 2024 7.900 8.060 7.570 7.930 29,423 +0.00(+0.06%)
Mar 14, 2024 8.150 8.150 7.770 7.925 15,237 -0.36(-4.40%)
Mar 13, 2024 8.040 8.320 8.040 8.290 7,174 +0.24(+2.94%)
Mar 12, 2024 8.280 8.510 7.980 8.053 14,936 +0.08(+1.05%)
Mar 11, 2024 8.030 8.200 7.740 7.970 74,888 +0.08(+0.95%)
Mar 08, 2024 8.010 8.110 7.490 7.895 49,248 +0.33(+4.43%)
Mar 07, 2024 7.590 7.750 7.560 7.560 10,513 -0.09(-1.18%)
Mar 06, 2024 7.660 7.950 7.500 7.650 41,808 +0.10(+1.32%)
Mar 05, 2024 7.710 7.830 7.550 7.550 9,558 -0.40(-5.03%)
Mar 04, 2024 8.230 8.410 7.820 7.950 42,665 +0.05(+0.63%)
Mar 01, 2024 7.900 8.190 7.780 7.900 26,518 -0.20(-2.47%)
Feb 29, 2024 8.230 8.230 7.930 8.100 41,830 -0.04(-0.49%)
Feb 28, 2024 7.740 8.350 7.740 8.140 35,587 +0.04(+0.56%)
Feb 27, 2024 8.010 8.230 7.880 8.095 18,597 -0.04(-0.43%)
Feb 26, 2024 8.310 8.430 8.020 8.130 35,599 +0.03(+0.37%)
Feb 23, 2024 8.390 8.510 8.045 8.100 16,902 -0.11(-1.34%)
Feb 22, 2024 8.520 8.630 8.050 8.210 36,507 -0.04(-0.48%)
Feb 21, 2024 8.080 8.590 8.060 8.250 39,160 +0.25(+3.12%)
Feb 20, 2024 8.000 8.460 7.880 8.000 371,761 -0.21(-2.50%)
Feb 16, 2024 7.910 8.450 7.910 8.205 61,034 +0.04(+0.55%)
Feb 15, 2024 7.790 8.320 7.790 8.160 75,254 +0.36(+4.64%)
Feb 14, 2024 7.870 8.050 7.790 7.798 53,509 -0.21(-2.65%)
Feb 13, 2024 8.070 8.220 7.850 8.010 22,585 +0.06(+0.75%)
Feb 12, 2024 8.120 8.310 7.900 7.950 52,389 +0.00(+0.00%)
Feb 09, 2024 7.890 8.180 7.750 7.950 26,895 -0.06(-0.69%)
Feb 08, 2024 8.045 8.230 7.850 8.005 44,154 -0.05(-0.68%)
Feb 07, 2024 8.105 8.310 8.060 8.060 24,373 +0.11(+1.38%)
Feb 06, 2024 7.750 8.070 7.710 7.950 23,748 +0.33(+4.33%)
Feb 05, 2024 7.580 7.940 7.420 7.620 67,307 +0.00(+0.00%)
Feb 02, 2024 7.600 7.890 7.350 7.620 420,035 -0.28(-3.53%)
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.