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 (%)
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%)
Feb 01, 2024 7.680 7.900 7.520 7.899 386,886 +0.24(+3.11%)
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%)
Nov 01, 2023 8.920 8.920 8.430 8.640 53,586 -0.10(-1.14%)
Oct 31, 2023 8.390 8.760 8.390 8.740 86,774 -0.05(-0.63%)
Oct 30, 2023 8.710 9.010 8.600 8.795 58,582 +0.14(+1.68%)
Oct 27, 2023 8.890 8.890 8.530 8.650 88,929 +0.10(+1.17%)
Oct 26, 2023 8.580 8.850 8.420 8.550 44,344 +0.14(+1.66%)
Oct 25, 2023 8.490 8.650 8.330 8.410 24,972 -0.17(-1.98%)
Oct 24, 2023 8.490 8.650 8.330 8.580 37,870 +0.03(+0.29%)
Oct 23, 2023 8.485 8.670 8.320 8.555 66,525 -0.16(-1.78%)
Oct 20, 2023 8.300 8.750 8.300 8.710 126,551 +0.21(+2.47%)
Oct 19, 2023 8.530 8.680 8.383 8.500 58,463 -0.15(-1.73%)
Oct 18, 2023 8.690 8.920 8.650 8.650 35,467 -0.20(-2.20%)
Oct 17, 2023 8.910 8.950 8.740 8.845 38,916 +0.15(+1.67%)
Oct 16, 2023 8.630 8.890 8.540 8.700 110,806 +0.05(+0.60%)
Oct 13, 2023 8.650 8.940 8.490 8.648 37,613 -0.18(-2.00%)
Oct 12, 2023 8.895 9.180 8.700 8.825 32,071 +0.09(+1.09%)
Oct 11, 2023 8.790 8.970 8.630 8.730 61,238 +0.23(+2.71%)
Oct 10, 2023 8.550 8.700 8.420 8.500 16,926 -0.10(-1.16%)
Oct 09, 2023 8.830 8.830 8.350 8.600 51,611 -0.02(-0.23%)
Oct 06, 2023 8.540 8.770 8.420 8.620 29,974 +0.24(+2.86%)
Oct 05, 2023 8.400 8.470 8.230 8.380 106,517 +0.08(+0.96%)
Oct 04, 2023 8.380 8.400 8.110 8.300 18,916 +0.23(+2.85%)
Oct 03, 2023 8.190 8.370 8.050 8.070 37,775 +0.04(+0.50%)
Oct 02, 2023 7.970 8.090 7.850 8.030 76,438 -0.07(-0.80%)
Sep 29, 2023 8.150 8.190 8.095 8.095 37,816 +0.20(+2.47%)
Sep 28, 2023 8.100 8.200 7.890 7.900 48,186 -0.25(-3.07%)
Sep 27, 2023 8.160 8.300 8.020 8.150 77,234 +0.45(+5.84%)
Sep 26, 2023 7.890 8.070 7.700 7.700 60,917 -0.43(-5.29%)
Sep 25, 2023 7.990 8.290 7.990 8.130 98,476 -0.17(-2.11%)
Sep 22, 2023 8.280 8.480 8.160 8.305 103,092 +0.15(+1.90%)
Sep 21, 2023 8.210 8.390 8.050 8.150 34,298 -0.31(-3.66%)
Sep 20, 2023 8.410 8.620 8.290 8.460 27,951 +0.11(+1.32%)
Sep 19, 2023 8.304 8.500 8.250 8.350 384,720 -0.04(-0.54%)
Sep 18, 2023 8.600 8.600 8.320 8.395 131,527 +0.02(+0.24%)
Sep 15, 2023 8.190 8.590 8.190 8.375 40,842 -0.12(-1.35%)
Sep 14, 2023 8.490 8.650 8.280 8.490 55,330 -0.16(-1.85%)
Sep 13, 2023 8.450 8.700 8.290 8.650 485,271 +0.06(+0.70%)
Sep 12, 2023 8.360 8.750 8.250 8.590 26,138 +0.21(+2.57%)
Sep 11, 2023 8.170 8.700 8.170 8.375 63,240 -0.20(-2.28%)
Sep 08, 2023 8.710 8.710 8.430 8.570 26,962 -0.06(-0.75%)
Sep 07, 2023 8.750 8.910 8.430 8.635 33,936 -0.05(-0.63%)
Sep 06, 2023 8.670 8.860 8.540 8.690 34,893 -0.12(-1.36%)
Sep 05, 2023 9.020 9.180 8.650 8.810 36,069 -0.35(-3.82%)
Sep 01, 2023 9.170 9.320 8.830 9.160 26,910 +0.15(+1.66%)
Aug 31, 2023 9.010 9.260 8.850 9.010 13,291 +0.03(+0.33%)
Aug 30, 2023 9.170 9.240 8.820 8.980 49,271 +0.25(+2.86%)
Aug 29, 2023 8.880 9.230 8.720 8.730 46,850 -0.07(-0.80%)
Aug 28, 2023 8.640 8.960 8.480 8.800 17,320 +0.04(+0.46%)
Aug 25, 2023 8.760 8.900 8.380 8.760 20,596 +0.06(+0.69%)
Aug 24, 2023 8.800 9.090 8.640 8.700 67,591 +0.03(+0.35%)
Aug 23, 2023 8.830 9.170 8.670 8.670 65,977 +0.20(+2.36%)
Aug 22, 2023 8.630 8.860 8.470 8.470 19,357 -0.11(-1.28%)
Aug 21, 2023 8.520 8.790 8.360 8.580 39,762 -0.07(-0.81%)
Aug 18, 2023 8.720 9.110 8.580 8.650 26,531 -0.45(-4.95%)
Aug 17, 2023 8.920 9.100 8.760 9.100 60,588 +0.42(+4.84%)
Aug 16, 2023 8.950 9.050 8.620 8.680 51,141 -0.27(-3.02%)
Aug 15, 2023 8.930 9.300 8.800 8.950 59,963 -0.12(-1.32%)
Aug 14, 2023 9.160 9.160 8.960 9.070 60,294 -0.23(-2.53%)
Aug 11, 2023 9.340 9.500 9.160 9.305 30,894 -0.06(-0.69%)
Aug 10, 2023 9.460 9.540 9.300 9.370 105,662 +0.22(+2.46%)
Aug 09, 2023 8.920 9.280 8.920 9.145 41,400 -0.16(-1.67%)
Aug 08, 2023 9.190 9.300 9.060 9.300 19,543 -0.14(-1.48%)
Aug 07, 2023 9.600 9.640 9.210 9.440 15,600 -0.16(-1.67%)
Aug 04, 2023 9.360 9.650 9.210 9.600 28,154 -0.24(-2.44%)
Aug 03, 2023 9.840 9.950 9.410 9.840 26,367 +0.13(+1.34%)
Aug 02, 2023 9.610 9.710 9.450 9.710 97,012 +0.00(+0.00%)
Aug 01, 2023 9.792 10.17 9.540 9.710 16,988 -0.08(-0.82%)
Jul 31, 2023 9.900 10.08 9.635 9.790 26,298 -0.10(-1.01%)
Jul 28, 2023 9.850 10.27 9.850 9.890 17,651 -0.01(-0.10%)
Jul 27, 2023 10.15 10.31 9.800 9.900 21,529 +0.08(+0.81%)
Jul 26, 2023 9.970 10.13 9.670 9.820 17,170 +0.01(+0.10%)
Jul 25, 2023 10.04 10.04 9.570 9.810 14,530 -0.04(-0.41%)
Jul 24, 2023 9.720 9.970 9.720 9.850 22,180 -0.11(-1.10%)
Jul 21, 2023 10.35 10.35 9.710 9.960 17,915 -0.06(-0.60%)
Jul 20, 2023 9.580 10.18 9.540 10.02 18,260 +0.10(+1.01%)
Jul 19, 2023 10.08 10.26 9.920 9.920 12,102 -0.39(-3.78%)
Jul 18, 2023 9.970 10.47 9.810 10.31 10,363 -0.12(-1.15%)
Jul 17, 2023 10.27 10.43 9.920 10.43 13,014 +0.17(+1.66%)
Jul 14, 2023 10.28 10.44 10.26 10.26 8,067 -0.22(-2.10%)
Jul 13, 2023 10.18 10.64 10.02 10.48 14,062 +0.34(+3.35%)
Jul 12, 2023 10.16 10.16 9.980 10.14 14,425 +0.40(+4.11%)
Jul 11, 2023 10.08 10.08 9.740 9.740 33,265 -0.05(-0.51%)
Jul 10, 2023 9.950 9.950 9.770 9.790 16,334 -0.17(-1.71%)
Jul 07, 2023 9.800 9.960 9.705 9.960 11,415 +0.25(+2.52%)
Jul 06, 2023 9.790 9.820 9.610 9.715 94,941 -0.53(-5.13%)
Jul 05, 2023 10.33 10.49 10.06 10.24 10,269 -0.05(-0.49%)
Jul 03, 2023 10.32 10.48 10.12 10.29 39,062 +0.15(+1.48%)
Jun 30, 2023 10.14 10.30 10.12 10.14 21,829 +0.01(+0.10%)
Jun 29, 2023 10.14 10.23 10.03 10.13 34,844 +0.04(+0.40%)
Jun 28, 2023 10.23 10.23 9.880 10.09 14,352 +0.03(+0.30%)
Jun 27, 2023 10.04 10.22 9.960 10.06 16,464 +0.25(+2.59%)
Jun 26, 2023 9.850 10.01 9.670 9.806 32,736 -0.10(-1.05%)
Jun 23, 2023 9.920 10.09 9.750 9.910 25,584 -0.46(-4.44%)
Jun 22, 2023 10.17 10.37 10.01 10.37 11,366 +0.13(+1.32%)
Jun 21, 2023 10.39 10.39 10.03 10.23 93,069 -0.07(-0.63%)
Jun 20, 2023 10.30 10.45 10.20 10.30 17,098 -0.21(-2.00%)
Jun 16, 2023 10.51 10.67 10.30 10.51 20,142 +0.16(+1.55%)
Jun 15, 2023 10.45 10.61 10.25 10.35 28,154 -0.25(-2.36%)
May 08, 2023 10.67 10.72 10.51 10.60 16,303 +0.23(+2.22%)
May 05, 2023 10.37 10.53 10.17 10.37 13,638 -0.35(-3.26%)
May 04, 2023 10.54 10.90 10.54 10.72 20,357 -0.23(-2.10%)
May 03, 2023 10.77 10.95 10.72 10.95 6,926 +0.23(+2.15%)
May 02, 2023 10.81 10.81 10.64 10.72 19,372 -0.02(-0.19%)
May 01, 2023 11.02 11.02 10.58 10.74 8,363 -0.11(-1.01%)
Apr 28, 2023 10.86 10.91 10.70 10.85 15,578 -0.03(-0.28%)
Apr 27, 2023 10.86 10.92 10.65 10.88 50,991 +0.16(+1.49%)
Apr 26, 2023 10.70 10.74 10.54 10.72 11,032 +0.26(+2.44%)
Apr 25, 2023 10.50 10.50 10.35 10.46 24,502 -0.04(-0.38%)
Apr 24, 2023 10.51 10.58 10.45 10.51 28,270 -0.11(-1.08%)
Apr 21, 2023 10.53 10.73 10.37 10.62 18,169 -0.02(-0.19%)
Apr 20, 2023 10.64 10.69 10.48 10.64 11,483 -0.13(-1.25%)
Apr 19, 2023 10.75 10.89 10.75 10.78 115,071 -0.04(-0.37%)
Apr 18, 2023 10.87 10.98 10.77 10.81 49,227 -0.06(-0.51%)
Apr 17, 2023 10.94 10.94 10.77 10.87 457,764 +0.14(+1.30%)
Apr 14, 2023 10.73 10.77 10.57 10.73 9,666 +0.09(+0.84%)
Apr 13, 2023 10.84 10.84 10.64 10.64 19,771 -0.23(-2.11%)
Apr 12, 2023 10.88 10.99 10.73 10.87 22,547 +0.18(+1.68%)
Apr 11, 2023 10.69 10.80 10.58 10.69 14,300 -0.10(-0.93%)
Apr 10, 2023 10.63 10.79 10.53 10.79 10,409 +0.13(+1.27%)
Apr 06, 2023 10.61 10.80 10.51 10.65 171,447 +0.27(+2.65%)
Apr 05, 2023 10.72 10.88 10.38 10.38 8,287 -0.28(-2.63%)
Apr 04, 2023 10.71 10.87 10.48 10.66 46,759 +0.01(+0.09%)
Apr 03, 2023 10.79 10.79 10.51 10.65 25,898 +0.18(+1.72%)
Mar 31, 2023 10.72 10.72 10.35 10.47 13,754 -0.22(-2.06%)
Mar 30, 2023 10.63 10.83 10.63 10.69 9,717 +0.12(+1.14%)
Mar 29, 2023 10.57 10.70 10.44 10.57 14,114 +0.09(+0.81%)
Mar 28, 2023 10.52 10.71 10.36 10.48 253,691 +0.22(+2.19%)
Mar 27, 2023 10.29 10.41 10.22 10.26 18,783 -0.05(-0.48%)
Mar 24, 2023 10.31 10.38 10.24 10.31 12,189 +0.04(+0.39%)
Mar 23, 2023 10.33 10.35 10.27 10.27 6,744 +0.01(+0.10%)
Mar 22, 2023 10.31 10.37 10.26 10.26 6,485 +0.44(+4.48%)
Mar 21, 2023 9.960 10.05 9.820 9.820 34,512 +0.12(+1.18%)
Mar 20, 2023 9.650 9.790 9.600 9.705 30,209 -0.27(-2.66%)
Mar 17, 2023 9.950 9.995 9.790 9.970 13,061 +0.45(+4.73%)
Mar 16, 2023 9.665 9.810 9.520 9.520 26,399 -0.51(-5.04%)
Mar 15, 2023 9.995 10.03 9.880 10.03 65,072 -0.35(-3.40%)
Mar 14, 2023 10.37 10.46 10.27 10.38 16,310 -0.22(-2.10%)
Mar 13, 2023 10.60 10.82 10.44 10.60 13,471 +0.26(+2.51%)
Mar 10, 2023 10.46 10.46 10.25 10.34 6,760 -0.41(-3.81%)
Mar 09, 2023 10.69 11.05 10.68 10.75 11,240 +0.08(+0.75%)
Mar 08, 2023 10.82 10.92 10.66 10.67 63,302 -0.31(-2.82%)
Mar 07, 2023 11.00 11.02 10.84 10.98 17,220 -0.04(-0.36%)
Mar 06, 2023 10.95 11.16 10.95 11.02 21,055 +0.11(+1.01%)
Mar 03, 2023 10.99 11.09 10.91 10.91 47,254 -0.10(-0.86%)
Mar 02, 2023 11.06 11.11 10.90 11.01 98,353 +0.15(+1.34%)
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.