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 (%)
Nov 30, 2020 11.37 11.37 10.83 10.83 16,098 -0.90(-7.67%)
Nov 27, 2020 11.69 11.73 11.34 11.73 43,600 +0.13(+1.12%)
Nov 25, 2020 11.56 11.60 11.38 11.60 29,800 +0.09(+0.78%)
Nov 24, 2020 11.69 11.69 11.29 11.51 15,364 -0.09(-0.78%)
Nov 23, 2020 11.60 11.64 11.23 11.60 46,691 -0.10(-0.85%)
Nov 20, 2020 11.97 11.97 11.23 11.70 12,500 +0.19(+1.65%)
Nov 19, 2020 11.80 11.80 10.96 11.51 22,852 -0.16(-1.37%)
Nov 18, 2020 11.16 11.73 11.16 11.67 41,553 +0.26(+2.28%)
Nov 17, 2020 11.43 11.64 11.35 11.41 51,740 +0.20(+1.78%)
Nov 16, 2020 11.43 11.47 11.20 11.21 54,309 +0.15(+1.36%)
Nov 13, 2020 11.04 11.10 10.57 11.06 24,200 +0.19(+1.75%)
Nov 12, 2020 10.89 10.93 10.75 10.87 11,207 -0.42(-3.72%)
Nov 11, 2020 11.38 11.38 11.15 11.29 95,469 +0.59(+5.51%)
Nov 10, 2020 11.15 11.50 10.65 10.70 12,886 -0.31(-2.82%)
Nov 09, 2020 11.33 11.33 10.61 11.01 12,396 +0.46(+4.36%)
Nov 06, 2020 10.00 10.77 10.00 10.55 12,600 +0.18(+1.74%)
Nov 05, 2020 10.60 10.64 10.28 10.37 16,982 -0.29(-2.72%)
Nov 04, 2020 10.50 10.70 9.750 10.66 29,805 +0.33(+3.19%)
Nov 03, 2020 10.29 10.33 9.880 10.33 22,846 +1.02(+10.96%)
Nov 02, 2020 9.590 9.630 9.270 9.310 13,780 +0.05(+0.54%)
Oct 30, 2020 9.740 9.780 9.110 9.260 12,400 -0.49(-5.03%)
Oct 29, 2020 9.780 9.870 9.580 9.750 26,820 +0.10(+1.04%)
Oct 28, 2020 9.920 9.920 9.610 9.650 15,591 -0.09(-0.92%)
Oct 27, 2020 9.940 9.980 9.740 9.740 53,693 -0.67(-6.44%)
Oct 26, 2020 10.17 10.45 9.350 10.41 7,007 +0.41(+4.10%)
Oct 23, 2020 10.32 10.32 9.960 10.00 8,900 -0.18(-1.77%)
Oct 22, 2020 9.960 10.22 9.960 10.18 9,121 +0.28(+2.83%)
Oct 21, 2020 10.01 10.10 9.890 9.900 721,896 -0.24(-2.37%)
Oct 20, 2020 10.44 10.44 9.930 10.14 8,930 +0.14(+1.40%)
Oct 19, 2020 10.10 10.14 9.880 10.00 13,323 -0.13(-1.28%)
Oct 16, 2020 9.950 10.17 9.840 10.13 14,100 +0.12(+1.20%)
Oct 15, 2020 10.14 10.18 9.950 10.01 14,363 -0.56(-5.30%)
Oct 14, 2020 10.59 10.63 10.53 10.57 17,448 +0.16(+1.51%)
Oct 13, 2020 10.35 10.50 10.28 10.41 7,311 +0.07(+0.71%)
Oct 12, 2020 10.46 10.55 10.34 10.34 32,759 -0.06(-0.58%)
Oct 09, 2020 10.36 10.40 10.36 10.40 14,100 +0.16(+1.56%)
Oct 08, 2020 10.32 10.95 10.20 10.24 516,719 -0.17(-1.63%)
Oct 07, 2020 10.37 10.41 10.15 10.41 3,634 +0.31(+3.07%)
Oct 06, 2020 10.00 10.29 10.00 10.10 16,567 +0.02(+0.20%)
Oct 05, 2020 9.780 10.28 9.780 10.08 14,797 +0.31(+3.17%)
Oct 02, 2020 10.01 10.65 9.720 9.770 23,900 -0.29(-2.88%)
Oct 01, 2020 9.430 10.06 9.430 10.06 20,375 +0.14(+1.41%)
Sep 30, 2020 9.430 9.970 9.430 9.920 41,521 -0.01(-0.10%)
Sep 29, 2020 9.960 10.00 9.650 9.930 3,299 -0.10(-1.00%)
Sep 28, 2020 10.07 10.11 9.810 10.03 12,840 -0.06(-0.59%)
Sep 25, 2020 9.877 10.09 9.850 10.09 17,100 +0.32(+3.28%)
Sep 24, 2020 10.12 10.16 9.720 9.770 35,871 -0.10(-1.01%)
Sep 23, 2020 9.930 10.18 9.870 9.870 34,507 +0.15(+1.54%)
Sep 22, 2020 9.760 10.17 9.720 9.720 8,975 -0.28(-2.80%)
Sep 21, 2020 10.14 10.32 9.800 10.00 10,845 -0.14(-1.38%)
Sep 18, 2020 10.20 10.45 10.14 10.14 11,100 -0.10(-0.98%)
Sep 17, 2020 10.24 10.28 10.12 10.24 8,422 -0.29(-2.75%)
Sep 16, 2020 10.54 10.58 10.24 10.53 69,256 +0.06(+0.57%)
Sep 15, 2020 10.56 10.74 10.47 10.47 15,483 +0.12(+1.11%)
Sep 14, 2020 10.67 10.67 10.14 10.36 32,337 +0.17(+1.62%)
Sep 11, 2020 10.40 10.44 10.19 10.19 20,600 -0.14(-1.36%)
Sep 10, 2020 10.39 10.43 10.17 10.33 35,231 -0.27(-2.55%)
Sep 09, 2020 10.60 10.64 10.38 10.60 39,383 +0.24(+2.32%)
Sep 08, 2020 10.19 10.55 10.19 10.36 24,719 +0.53(+5.39%)
Sep 04, 2020 9.830 10.34 9.790 9.830 14,200 -0.43(-4.14%)
Sep 03, 2020 10.56 10.60 10.00 10.26 11,983 -0.34(-3.25%)
Sep 02, 2020 10.57 10.61 10.04 10.60 13,773 -0.03(-0.28%)
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.