Skip to main content

Aia Group Ltd ADR (OP: AAGIY )

26.94 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 27.27 27.27 26.77 26.94 567,249 -0.57(-2.07%)
Mar 26, 2024 27.50 27.88 27.48 27.51 3,041,418 -0.44(-1.57%)
Mar 25, 2024 27.60 28.20 27.60 27.95 1,382,092 -0.53(-1.86%)
Mar 22, 2024 28.30 28.99 28.30 28.48 576,234 -0.39(-1.35%)
Mar 21, 2024 29.01 29.15 28.79 28.87 367,134 -0.04(-0.14%)
Mar 20, 2024 28.89 28.98 28.62 28.91 721,111 -0.54(-1.83%)
Mar 19, 2024 29.16 29.70 29.15 29.45 374,393 -0.53(-1.77%)
Mar 18, 2024 30.32 30.64 29.97 29.98 423,484 -1.18(-3.79%)
Mar 15, 2024 30.95 31.38 30.95 31.16 233,325 -0.40(-1.27%)
Mar 14, 2024 31.56 31.73 31.43 31.56 835,323 -1.44(-4.36%)
Mar 13, 2024 33.70 33.70 32.97 33.00 311,400 +0.15(+0.46%)
Mar 12, 2024 33.45 33.45 32.70 32.85 209,663 +0.86(+2.69%)
Mar 11, 2024 31.73 32.09 31.73 31.99 313,192 +0.43(+1.36%)
Mar 08, 2024 31.22 31.59 31.22 31.56 246,998 +0.73(+2.38%)
Mar 07, 2024 30.12 30.89 30.12 30.83 381,183 -0.14(-0.46%)
Mar 06, 2024 31.01 31.02 30.84 30.97 327,512 -0.06(-0.19%)
Mar 05, 2024 31.50 31.50 30.60 31.03 300,625 -1.06(-3.30%)
Mar 04, 2024 32.26 32.70 31.98 32.09 310,274 +0.13(+0.41%)
Mar 01, 2024 31.80 32.06 31.80 31.96 331,417 -0.30(-0.93%)
Feb 29, 2024 32.25 32.90 32.21 32.26 323,264 +0.18(+0.56%)
Feb 28, 2024 32.01 32.69 32.01 32.08 149,681 -0.65(-1.99%)
Feb 27, 2024 32.99 32.99 32.40 32.73 320,697 -0.02(-0.06%)
Feb 26, 2024 32.01 33.14 32.01 32.75 289,348 -0.47(-1.41%)
Feb 23, 2024 32.51 33.70 32.51 33.22 481,504 -0.06(-0.18%)
Feb 22, 2024 33.34 33.94 33.02 33.28 535,854 -0.18(-0.54%)
Feb 21, 2024 33.50 33.67 33.40 33.46 447,502 +0.99(+3.05%)
Feb 20, 2024 33.10 33.10 32.35 32.47 451,389 -0.34(-1.04%)
Feb 16, 2024 33.49 33.49 32.73 32.81 214,330 +0.25(+0.77%)
Feb 15, 2024 32.12 32.99 32.12 32.56 236,604 +0.39(+1.21%)
Feb 14, 2024 31.52 32.66 31.52 32.17 368,402 +0.11(+0.34%)
Feb 13, 2024 32.25 32.74 31.94 32.06 270,066 -0.65(-1.99%)
Feb 12, 2024 32.00 33.21 31.84 32.71 305,624 +0.50(+1.55%)
Feb 09, 2024 31.87 32.39 31.87 32.21 541,391 +0.38(+1.19%)
Feb 08, 2024 31.55 32.38 31.55 31.83 626,255 -0.21(-0.66%)
Feb 07, 2024 32.05 32.29 31.97 32.04 396,475 -0.01(-0.03%)
Feb 06, 2024 31.62 32.05 31.60 32.05 1,414,211 +1.34(+4.36%)
Feb 05, 2024 30.56 31.11 30.56 30.71 1,426,673 +0.50(+1.66%)
Feb 02, 2024 30.46 30.46 30.05 30.21 458,643 -1.21(-3.85%)
Feb 01, 2024 31.40 31.53 31.25 31.42 439,345 +0.21(+0.67%)
Jan 31, 2024 31.60 31.60 31.14 31.21 402,240 -0.39(-1.23%)
Jan 30, 2024 31.97 31.97 31.46 31.60 262,868 -1.33(-4.04%)
Jan 29, 2024 33.44 33.44 32.66 32.93 512,726 -0.62(-1.85%)
Jan 26, 2024 33.11 33.72 33.06 33.55 267,858 +0.43(+1.30%)
Jan 25, 2024 33.15 33.70 33.01 33.12 290,055 +0.53(+1.63%)
Jan 24, 2024 32.67 32.90 32.50 32.59 376,450 +0.78(+2.45%)
Jan 23, 2024 31.57 31.83 31.31 31.81 1,098,069 +1.31(+4.30%)
Jan 22, 2024 30.54 30.64 30.25 30.50 928,327 -0.72(-2.31%)
Jan 19, 2024 30.75 31.25 30.75 31.22 650,939 +0.80(+2.65%)
Jan 18, 2024 30.11 30.57 30.11 30.41 979,870 -0.20(-0.64%)
Jan 17, 2024 30.66 30.74 30.41 30.61 633,764 -1.10(-3.47%)
Jan 16, 2024 32.00 32.34 31.62 31.71 822,573 -0.99(-3.03%)
Jan 12, 2024 32.34 32.81 32.34 32.70 480,098 +0.50(+1.55%)
Jan 11, 2024 32.48 32.48 31.98 32.20 1,320,245 +0.23(+0.72%)
Jan 10, 2024 32.28 32.28 31.91 31.97 283,528 -0.32(-0.99%)
Jan 09, 2024 32.40 32.52 32.20 32.29 552,645 -0.25(-0.77%)
Jan 08, 2024 32.87 32.87 31.71 32.54 791,807 -0.34(-1.03%)
Jan 05, 2024 32.94 33.15 32.82 32.88 373,038 +0.26(+0.80%)
Jan 04, 2024 32.88 33.35 32.58 32.62 428,129 -0.59(-1.78%)
Jan 03, 2024 32.90 33.34 32.90 33.21 277,159 -0.09(-0.27%)
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.