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

Aia Group Ltd (OP: AAIGF )

7.400 +0.115 (+1.58%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 1, 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, 2019 10.20 10.25 10.08 10.17 42,417 -0.05(-0.51%)
Apr 29, 2019 10.15 10.28 10.15 10.22 9,894 -0.04(-0.39%)
Apr 26, 2019 10.21 10.26 10.11 10.26 120,400 +0.03(+0.27%)
Apr 25, 2019 10.32 10.36 10.00 10.23 12,085 -0.02(-0.18%)
Apr 24, 2019 9.990 10.31 9.990 10.25 11,420 -0.07(-0.68%)
Apr 23, 2019 10.19 10.32 10.11 10.32 44,032 +0.28(+2.79%)
Apr 22, 2019 10.21 10.21 10.04 10.04 562 -0.04(-0.40%)
Apr 18, 2019 10.13 10.26 10.08 10.08 15,800 -0.07(-0.69%)
Apr 17, 2019 10.08 10.18 10.06 10.15 14,188 -0.20(-1.93%)
Apr 16, 2019 10.31 10.35 10.24 10.35 17,872 +0.29(+2.88%)
Apr 15, 2019 10.06 10.06 10.06 10.06 42,722 -0.09(-0.89%)
Apr 12, 2019 10.15 10.15 10.15 10.15 14,600 +0.08(+0.79%)
Apr 11, 2019 10.20 10.24 10.07 10.07 67,285 -0.05(-0.49%)
Apr 10, 2019 10.16 10.16 10.12 10.12 23,663 +0.13(+1.30%)
Apr 09, 2019 10.15 10.22 9.990 9.990 9,468 -0.21(-2.06%)
Apr 08, 2019 10.19 10.20 10.19 10.20 42,787 +0.02(+0.20%)
Apr 05, 2019 10.38 10.38 10.12 10.18 8,700 +0.04(+0.34%)
Apr 04, 2019 10.13 10.32 10.13 10.14 33,361 -0.02(-0.15%)
Apr 03, 2019 10.27 10.32 10.15 10.16 12,744 +0.04(+0.35%)
Apr 02, 2019 10.17 10.17 10.07 10.12 32,252 +0.06(+0.65%)
Apr 01, 2019 10.05 10.28 10.00 10.06 32,682 +0.09(+0.90%)
Mar 29, 2019 9.970 9.970 9.970 9.970 10,700 +0.31(+3.21%)
Mar 28, 2019 9.715 9.780 9.660 9.660 16,292 +0.14(+1.47%)
Mar 27, 2019 9.560 9.560 9.520 9.520 40,026 -0.06(-0.61%)
Mar 26, 2019 9.500 9.578 9.500 9.578 20,557 -0.20(-2.07%)
Mar 25, 2019 9.660 9.780 9.540 9.780 15,791 +0.16(+1.66%)
Mar 22, 2019 9.680 9.680 9.620 9.620 12,100 +0.07(+0.73%)
Mar 21, 2019 9.720 9.720 9.550 9.550 15,206 -0.45(-4.50%)
Mar 20, 2019 9.850 10.00 9.800 10.00 29,894 +0.20(+2.04%)
Mar 19, 2019 9.800 9.800 9.800 9.800 15,126 -0.25(-2.49%)
Mar 18, 2019 9.820 10.05 9.820 10.05 23,349 +0.13(+1.35%)
Mar 15, 2019 9.974 9.974 9.916 8,774 -0.06(-0.58%)
Mar 14, 2019 10.04 10.04 9.974 9.974 11,700 -0.20(-1.93%)
Mar 13, 2019 10.00 10.17 10.00 10.17 126,045 +0.22(+2.19%)
Mar 12, 2019 9.955 9.955 9.952 9.952 8,560 +0.01(+0.12%)
Mar 11, 2019 9.760 9.960 9.710 9.940 13,941 +0.51(+5.41%)
Mar 08, 2019 9.390 9.720 9.390 9.430 13,500 -0.16(-1.67%)
Mar 07, 2019 9.630 9.630 9.590 9.590 33,611 -0.29(-2.98%)
Mar 06, 2019 9.710 9.890 9.710 9.885 180,554 -0.12(-1.15%)
Mar 05, 2019 9.852 10.01 9.800 10.00 30,395 +0.17(+1.73%)
Mar 04, 2019 10.12 10.12 9.830 9.830 11,968 -0.23(-2.29%)
Mar 01, 2019 9.950 10.06 9.950 10.06 21,900 +0.13(+1.31%)
Feb 28, 2019 9.970 10.03 9.880 9.930 30,932 +0.18(+1.85%)
Feb 27, 2019 9.750 9.880 9.690 9.750 13,910 +0.17(+1.77%)
Feb 26, 2019 9.618 9.618 9.580 9.580 24,673 -0.30(-3.04%)
Feb 25, 2019 9.690 9.880 9.690 9.880 14,862 +0.25(+2.60%)
Feb 22, 2019 9.630 9.871 9.630 9.630 86,600 +0.14(+1.48%)
Feb 21, 2019 9.660 9.830 9.490 9.490 21,066 -0.06(-0.63%)
Feb 20, 2019 9.550 9.589 9.550 9.550 29,525 +0.15(+1.58%)
Feb 19, 2019 9.240 9.500 9.240 9.401 18,322 +0.10(+1.09%)
Feb 15, 2019 9.319 9.420 9.300 9.300 149,500 -0.06(-0.64%)
Feb 14, 2019 9.330 9.600 9.330 9.360 15,034 +0.01(+0.11%)
Feb 13, 2019 9.350 9.350 9.350 9.350 35,799 +0.06(+0.68%)
Feb 12, 2019 9.220 9.372 9.220 9.287 15,605 -0.07(-0.78%)
Feb 11, 2019 9.560 9.560 9.290 9.360 13,407 -0.08(-0.79%)
Feb 08, 2019 9.560 9.600 9.270 9.435 90,800 +0.22(+2.42%)
Feb 07, 2019 9.185 9.213 9.070 9.213 3,105 -0.02(-0.19%)
Feb 06, 2019 9.370 9.370 9.160 9.230 1,934 +0.02(+0.22%)
Feb 05, 2019 9.310 9.520 9.160 9.210 9,383 -0.12(-1.28%)
Feb 04, 2019 9.400 9.400 9.235 9.329 23,899 +0.49(+5.53%)
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.