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

Aia Group Ltd (OP: AAIGF )

7.460 -0.450 (-5.69%)
Streaming Delayed Price Updated: 3:26 PM EST, Nov 8, 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 (%)
Jan 31, 2024 7.860 8.000 7.660 7.660 23,354 -0.24(-3.04%)
Jan 30, 2024 7.885 8.140 7.680 7.900 21,557 -0.28(-3.36%)
Jan 29, 2024 8.140 8.550 8.100 8.175 51,726 -0.06(-0.79%)
Jan 26, 2024 8.240 8.420 8.080 8.240 315,391 -0.05(-0.60%)
Jan 25, 2024 8.250 8.370 8.010 8.290 15,595 +0.16(+2.03%)
Jan 24, 2024 8.360 8.360 7.980 8.125 310,913 +0.07(+0.93%)
Jan 23, 2024 8.130 8.130 7.590 8.050 24,501 +0.51(+6.76%)
Jan 22, 2024 7.430 7.850 7.340 7.540 118,018 +0.03(+0.40%)
Jan 19, 2024 7.710 7.770 7.440 7.510 361,461 -0.10(-1.25%)
Jan 18, 2024 7.715 7.715 7.520 7.605 81,353 +0.04(+0.46%)
Jan 17, 2024 7.560 7.800 7.400 7.570 95,684 -0.30(-3.87%)
Jan 16, 2024 7.700 8.110 7.700 7.875 392,642 -0.01(-0.19%)
Jan 12, 2024 7.960 8.390 7.850 7.890 98,374 +0.01(+0.13%)
Jan 11, 2024 7.810 8.250 7.810 7.880 137,624 -0.08(-1.01%)
Jan 10, 2024 7.960 8.210 7.800 7.960 44,558 -0.19(-2.33%)
Jan 09, 2024 8.070 8.290 7.910 8.150 292,851 +0.05(+0.62%)
Jan 08, 2024 7.960 8.260 7.840 8.100 255,410 -0.08(-0.98%)
Jan 05, 2024 8.090 8.480 7.980 8.180 128,743 -0.09(-1.09%)
Jan 04, 2024 8.100 8.480 8.010 8.270 114,699 +0.04(+0.49%)
Jan 03, 2024 8.150 8.400 7.990 8.230 52,442 +0.11(+1.35%)
Jan 02, 2024 8.250 8.580 8.120 8.120 137,349 -0.60(-6.83%)
Dec 29, 2023 8.710 8.980 8.380 8.715 44,562 +0.04(+0.46%)
Dec 28, 2023 8.380 8.790 8.380 8.675 28,219 +0.17(+2.00%)
Dec 27, 2023 8.575 8.710 8.410 8.505 39,452 -0.12(-1.45%)
Dec 26, 2023 9.010 9.010 8.410 8.630 107,339 +0.42(+5.12%)
Dec 22, 2023 8.535 8.800 8.210 8.210 72,872 -0.29(-3.41%)
Dec 21, 2023 8.250 8.710 8.250 8.500 83,514 +0.03(+0.29%)
Dec 20, 2023 8.660 8.660 8.430 8.475 78,551 -0.10(-1.17%)
Dec 19, 2023 8.850 8.850 8.500 8.575 87,577 -0.10(-1.10%)
Dec 18, 2023 8.710 8.850 8.320 8.670 78,657 +0.00(+0.00%)
Dec 15, 2023 8.780 8.940 8.460 8.670 143,964 +0.42(+5.09%)
Dec 14, 2023 8.280 8.500 8.140 8.250 99,026 +0.15(+1.85%)
Dec 13, 2023 8.010 8.260 7.840 8.100 128,067 +0.10(+1.25%)
Dec 12, 2023 7.950 8.020 7.820 8.000 107,055 -0.07(-0.87%)
Dec 11, 2023 8.030 8.370 7.910 8.070 113,512 -0.14(-1.71%)
Dec 08, 2023 8.030 8.230 7.920 8.210 84,209 +0.24(+3.01%)
Dec 07, 2023 7.960 8.200 7.900 7.970 107,533 -0.02(-0.25%)
Dec 06, 2023 8.235 8.235 7.990 7.990 89,896 -0.08(-0.99%)
Dec 05, 2023 8.060 8.320 7.900 8.070 116,522 -0.44(-5.17%)
Dec 04, 2023 8.350 8.710 8.190 8.510 135,588 -0.03(-0.35%)
Dec 01, 2023 8.500 8.800 8.410 8.540 100,500 -0.13(-1.50%)
Nov 30, 2023 8.785 8.790 8.500 8.670 39,522 -0.09(-1.06%)
Nov 29, 2023 8.740 8.910 8.640 8.763 33,363 -0.24(-2.63%)
Nov 28, 2023 9.140 9.140 8.840 9.000 41,288 +0.03(+0.28%)
Nov 27, 2023 9.010 9.240 8.834 8.975 82,731 -0.21(-2.34%)
Nov 24, 2023 9.005 9.280 8.860 9.190 38,795 -0.23(-2.44%)
Nov 22, 2023 9.260 9.420 9.150 9.420 18,235 +0.16(+1.73%)
Nov 21, 2023 9.220 9.530 9.120 9.260 35,615 -0.24(-2.53%)
Nov 20, 2023 9.400 9.650 9.120 9.500 112,895 -0.06(-0.63%)
Nov 17, 2023 9.250 9.560 9.095 9.560 84,386 +0.44(+4.82%)
Nov 16, 2023 9.210 9.530 9.100 9.120 42,076 -0.33(-3.49%)
Nov 15, 2023 9.340 9.670 9.240 9.450 247,050 +0.40(+4.42%)
Nov 14, 2023 9.130 9.400 9.010 9.050 285,054 +0.13(+1.46%)
Nov 13, 2023 8.850 9.280 8.690 8.920 60,042 +0.13(+1.48%)
Nov 10, 2023 9.060 9.070 8.630 8.790 32,885 -0.07(-0.79%)
Nov 09, 2023 8.990 9.230 8.760 8.860 17,059 +0.02(+0.23%)
Nov 08, 2023 8.800 9.040 8.640 8.840 63,310 -0.13(-1.50%)
Nov 07, 2023 8.910 9.250 8.810 8.975 56,695 -0.19(-2.02%)
Nov 06, 2023 9.120 9.500 9.110 9.160 78,799 +0.17(+1.89%)
Nov 03, 2023 9.240 9.240 8.830 8.990 68,518 +0.35(+4.05%)
Nov 02, 2023 8.840 9.000 8.560 8.640 39,596 +0.00(+0.00%)
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.