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

Aia Group Ltd (OP: AAIGF )

7.500 +0.100 (+1.35%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 2, 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 30, 2015 6.760 6.760 6.680 6.680 30,880 -0.01(-0.15%)
Apr 29, 2015 6.710 6.710 6.660 6.690 20,316 -0.12(-1.76%)
Apr 28, 2015 6.760 6.810 6.760 6.810 30,511 +0.06(+0.89%)
Apr 27, 2015 6.705 6.750 6.690 6.750 19,230 +0.03(+0.45%)
Apr 24, 2015 6.720 6.720 6.720 6.720 17,857 -0.01(-0.15%)
Apr 23, 2015 6.700 6.750 6.680 6.730 393,909 +0.13(+1.97%)
Apr 22, 2015 6.600 6.600 6.550 6.600 734,199 -0.05(-0.75%)
Apr 21, 2015 6.670 6.670 6.620 6.650 294,385 -0.08(-1.19%)
Apr 20, 2015 6.780 6.780 6.640 6.730 38,031 -0.07(-1.03%)
Apr 17, 2015 6.860 6.860 6.800 6.800 25,636 +0.05(+0.74%)
Apr 16, 2015 6.790 6.790 6.750 6.750 230,982 -0.04(-0.52%)
Apr 15, 2015 6.770 6.830 6.750 6.785 15,547 -0.04(-0.66%)
Apr 14, 2015 6.840 6.840 6.800 6.830 512,570 +0.00(+0.00%)
Apr 13, 2015 6.950 7.080 6.830 6.830 18,149 -0.18(-2.57%)
Apr 10, 2015 7.010 7.010 6.910 7.010 212,121 -0.27(-3.71%)
Apr 09, 2015 7.000 7.280 7.000 7.280 35,850 +0.41(+5.97%)
Apr 08, 2015 6.710 6.870 6.590 6.870 82,471 +0.32(+4.89%)
Apr 07, 2015 6.435 6.550 6.400 6.550 21,872 +0.17(+2.66%)
Apr 06, 2015 6.420 6.470 6.380 6.380 3,398 +0.01(+0.16%)
Apr 02, 2015 6.370 6.370 6.370 0 +0.02(+0.31%)
Apr 01, 2015 6.330 6.350 6.320 6.350 21,679 +0.11(+1.76%)
Mar 31, 2015 6.310 6.310 6.240 6.240 18,882 -0.13(-2.04%)
Mar 30, 2015 6.350 6.400 6.350 6.370 56,736 +0.09(+1.43%)
Mar 27, 2015 6.293 6.370 6.280 6.280 21,335 -0.02(-0.32%)
Mar 26, 2015 6.320 6.370 6.260 6.300 44,517 +0.02(+0.32%)
Mar 25, 2015 6.270 6.360 6.270 6.280 26,426 +0.09(+1.45%)
Mar 24, 2015 6.150 6.240 6.150 6.190 42,710 +0.05(+0.81%)
Mar 23, 2015 6.240 6.240 6.140 6.140 31,009 -0.11(-1.76%)
Mar 20, 2015 6.230 6.300 6.180 6.250 27,686 +0.00(+0.00%)
Mar 19, 2015 6.280 6.280 6.150 6.250 17,615 +0.17(+2.80%)
Mar 18, 2015 6.015 6.090 6.010 6.080 8,089 +0.11(+1.84%)
Mar 17, 2015 5.990 6.030 5.950 5.970 8,048 -0.21(-3.40%)
Mar 16, 2015 6.090 6.180 6.090 6.180 32,097 +0.22(+3.69%)
Mar 13, 2015 6.010 6.010 5.960 5.960 35,965 -0.11(-1.81%)
Mar 12, 2015 6.095 6.130 6.040 6.070 64,588 -0.01(-0.16%)
Mar 11, 2015 6.000 6.080 6.000 6.080 43,296 +0.02(+0.33%)
Mar 10, 2015 6.090 6.090 6.040 6.060 18,000 -0.14(-2.26%)
Mar 09, 2015 6.210 6.240 6.200 6.200 19,215 -0.01(-0.16%)
Mar 06, 2015 6.210 6.250 6.180 6.210 25,565 +0.11(+1.80%)
Mar 05, 2015 6.114 6.180 6.100 6.100 46,067 -0.19(-3.02%)
Mar 04, 2015 6.239 6.290 6.230 6.290 12,204 +0.08(+1.29%)
Mar 03, 2015 6.190 6.190 6.170 6.210 15,209 +0.11(+1.80%)
Mar 02, 2015 6.135 6.150 6.070 6.100 45,108 +0.25(+4.27%)
Feb 27, 2015 5.830 5.875 5.830 5.850 37,850 -0.01(-0.17%)
Feb 26, 2015 5.860 5.910 5.860 5.860 33,385 -0.01(-0.17%)
Feb 25, 2015 5.875 5.910 5.860 5.870 22,383 +0.03(+0.51%)
Feb 24, 2015 5.870 5.875 5.840 5.840 31,314 +0.15(+2.64%)
Feb 23, 2015 5.790 5.790 5.690 5.690 96,865 -0.09(-1.56%)
Feb 20, 2015 5.680 5.780 5.680 5.780 23,134 +0.04(+0.61%)
Feb 19, 2015 5.750 5.770 5.720 5.745 17,948 +0.03(+0.44%)
Feb 18, 2015 5.690 5.720 5.690 5.720 21,082 +0.02(+0.35%)
Feb 17, 2015 5.690 5.790 5.690 5.700 18,465 +0.02(+0.35%)
Feb 13, 2015 5.680 5.680 5.680 0 -0.04(-0.70%)
Feb 12, 2015 5.680 5.720 5.630 5.720 27,743 +0.00(+0.00%)
Feb 11, 2015 5.680 5.720 5.610 5.720 14,223 +0.01(+0.17%)
Feb 10, 2015 5.670 5.770 5.670 5.710 12,447 +0.01(+0.18%)
Feb 09, 2015 5.650 5.770 5.650 5.700 20,930 +0.07(+1.24%)
Feb 06, 2015 5.660 5.700 5.630 5.630 63,509 -0.20(-3.43%)
Feb 05, 2015 5.800 5.830 5.730 5.830 10,902 +0.00(+0.00%)
Feb 04, 2015 5.720 5.830 5.720 5.830 21,539 +0.04(+0.69%)
Feb 03, 2015 5.790 5.860 5.790 5.790 21,667 -0.01(-0.17%)
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.