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

Aia Group Ltd (OP: AAIGF )

8.230 +0.135 (+1.67%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 16, 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 (%)
Sep 30, 2019 9.410 9.436 9.370 9.436 5,415 +0.12(+1.24%)
Sep 27, 2019 9.360 9.360 9.320 9.320 900 -0.29(-3.02%)
Sep 26, 2019 9.436 9.610 9.436 9.610 4,840 +0.18(+1.91%)
Sep 25, 2019 9.428 9.580 9.428 9.430 2,162 -0.26(-2.64%)
Sep 24, 2019 9.665 9.686 9.665 9.686 1,835 +0.25(+2.61%)
Sep 23, 2019 9.488 9.488 9.440 9.440 69,870 -0.07(-0.74%)
Sep 20, 2019 9.550 9.550 9.510 9.510 800 -0.28(-2.86%)
Sep 19, 2019 9.723 9.865 9.723 9.790 700 -0.26(-2.63%)
Sep 18, 2019 10.00 10.00 10.05 3,500 +0.05(+0.55%)
Sep 17, 2019 9.750 10.14 9.750 10.00 12,861 -0.18(-1.81%)
Sep 16, 2019 10.18 10.18 10.18 10.18 4,200 -0.06(-0.55%)
Sep 13, 2019 10.29 10.29 10.24 10.24 4,100 +0.20(+2.02%)
Sep 12, 2019 10.04 10.04 10.04 10.04 660 -0.26(-2.55%)
Sep 11, 2019 10.30 10.30 10.28 10.30 7,502 +0.00(+0.00%)
Sep 10, 2019 10.16 10.30 10.16 10.30 500 +0.16(+1.58%)
Sep 09, 2019 10.13 10.14 10.09 10.14 1,498 +0.10(+1.00%)
Sep 06, 2019 10.16 10.16 10.04 10.04 6,700 +0.02(+0.20%)
Sep 05, 2019 10.03 10.03 10.02 10.02 3,244 -0.03(-0.34%)
Sep 04, 2019 9.950 10.05 9.950 10.05 5,008 +0.39(+4.05%)
Sep 03, 2019 9.506 9.690 9.506 9.663 6,160 -0.18(-1.79%)
Aug 30, 2019 9.839 9.839 9.839 5,085 +0.00(+0.00%)
Aug 29, 2019 9.750 9.960 9.750 9.839 33,868 +0.39(+4.11%)
Aug 28, 2019 9.453 9.453 9.450 9.450 1,965 +0.02(+0.21%)
Aug 27, 2019 9.430 9.430 9.430 9.430 6,980 +0.00(+0.00%)
Aug 26, 2019 9.469 9.508 9.430 9.430 1,826 -0.12(-1.26%)
Aug 23, 2019 9.656 9.855 9.550 9.550 2,200 -0.19(-1.96%)
Aug 22, 2019 9.741 9.741 9.741 9.741 200 -0.03(-0.27%)
Aug 21, 2019 9.990 9.990 9.767 9.767 3,766 -0.02(-0.16%)
Aug 20, 2019 9.845 9.845 9.783 9.783 1,946 -0.01(-0.08%)
Aug 16, 2019 9.790 9.790 9.790 0 +0.40(+4.22%)
Aug 15, 2019 9.490 9.490 9.394 9.394 2,608 +0.26(+2.80%)
Aug 14, 2019 9.190 9.190 9.138 9.138 141,651 -0.31(-3.30%)
Aug 13, 2019 9.450 9.548 9.330 9.450 7,146 +0.10(+1.05%)
Aug 12, 2019 9.480 9.480 9.352 9.352 1,228 -0.27(-2.79%)
Aug 09, 2019 9.758 9.800 9.620 9.620 10,600 -0.30(-3.02%)
Aug 08, 2019 9.865 9.957 9.859 9.920 66,000 +0.17(+1.74%)
Aug 07, 2019 9.700 9.750 9.700 9.750 11,926 +0.28(+2.96%)
Aug 06, 2019 9.512 9.555 9.470 9.470 5,469 -0.00(-0.05%)
Aug 05, 2019 9.740 9.740 9.421 9.475 3,201 -0.34(-3.41%)
Aug 02, 2019 10.24 10.24 9.810 9.810 5,500 -0.14(-1.46%)
Aug 01, 2019 10.14 10.25 9.955 9.955 18,718 -0.35(-3.40%)
Jul 31, 2019 10.34 10.34 10.30 10.30 15,799 -0.02(-0.15%)
Jul 30, 2019 10.39 10.39 10.32 10.32 95,697 -0.17(-1.60%)
Jul 29, 2019 10.41 10.54 10.41 10.49 45,242 -0.28(-2.57%)
Jul 26, 2019 10.63 10.84 10.59 10.77 6,700 -0.15(-1.37%)
Jul 25, 2019 10.80 11.07 10.80 10.91 6,491 -0.22(-1.98%)
Jul 24, 2019 11.07 11.13 11.03 11.13 18,920 +0.04(+0.32%)
Jul 23, 2019 11.14 11.14 10.97 11.10 21,486 -0.05(-0.45%)
Jul 22, 2019 11.15 11.24 11.15 11.15 17,351 -0.16(-1.46%)
Jul 19, 2019 11.36 11.37 11.31 11.31 54,600 +0.33(+3.03%)
Jul 18, 2019 10.98 10.98 10.97 10.98 9,034 +0.17(+1.60%)
Jul 17, 2019 10.95 10.95 10.81 10.81 10,049 -0.06(-0.55%)
Jul 16, 2019 10.90 10.90 10.87 10.87 16,309 -0.22(-1.98%)
Jul 15, 2019 11.09 11.09 11.09 11.09 12,267 +0.29(+2.69%)
Jul 12, 2019 10.80 10.87 10.80 10.80 16,200 +0.04(+0.35%)
Jul 11, 2019 10.76 10.76 10.76 15,727 +0.02(+0.15%)
Jul 10, 2019 10.66 10.66 10.75 14,408 +0.09(+0.81%)
Jul 09, 2019 10.64 10.77 10.60 10.66 7,111 -0.21(-1.89%)
Jul 08, 2019 10.87 10.87 10.87 10.87 27,015 -0.14(-1.32%)
Jul 05, 2019 11.00 11.01 11.00 11.01 52,000 +0.02(+0.18%)
Jul 03, 2019 11.05 11.12 10.99 10.99 30,100 -0.03(-0.23%)
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.