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 28, 2017 7.010 7.040 6.860 6.950 19,338 -0.08(-1.14%)
Apr 27, 2017 6.980 7.030 6.940 7.030 46,938 +0.38(+5.71%)
Apr 26, 2017 6.590 6.650 6.590 6.650 7,921 +0.24(+3.74%)
Apr 25, 2017 6.470 6.470 6.410 6.410 15,511 -0.05(-0.77%)
Apr 24, 2017 6.430 6.470 6.340 6.460 8,616 +0.12(+1.89%)
Apr 21, 2017 6.340 6.340 6.340 6.340 292,201 +0.03(+0.48%)
Apr 20, 2017 6.310 6.430 6.310 6.310 15,100 -0.03(-0.47%)
Apr 19, 2017 6.360 6.360 6.300 6.340 29,233 +0.07(+1.12%)
Apr 18, 2017 6.240 6.380 6.240 6.270 42,936 -0.12(-1.80%)
Apr 17, 2017 6.300 6.385 6.300 6.385 3,649 +0.08(+1.19%)
Apr 13, 2017 6.343 6.360 6.310 6.310 45,497 -0.08(-1.25%)
Apr 12, 2017 6.400 6.470 6.350 6.390 8,984 +0.11(+1.75%)
Apr 11, 2017 6.280 6.280 6.280 6.280 56,375 -0.17(-2.64%)
Apr 10, 2017 6.340 6.450 6.340 6.450 4,848 +0.12(+1.90%)
Apr 07, 2017 6.450 6.450 6.330 6.330 6,956 -0.12(-1.86%)
Apr 06, 2017 6.460 6.460 6.330 6.450 31,454 -0.03(-0.46%)
Apr 05, 2017 6.480 6.480 6.480 6.480 16,927 +0.11(+1.73%)
Apr 04, 2017 6.420 6.420 6.370 6.370 10,193 -0.05(-0.78%)
Apr 03, 2017 6.408 6.420 6.408 6.420 2,788 +0.02(+0.31%)
Mar 31, 2017 6.210 6.400 6.210 6.400 18,143 +0.07(+1.11%)
Mar 30, 2017 6.440 6.440 6.330 6.330 34,774 -0.12(-1.86%)
Mar 29, 2017 6.330 6.460 6.330 6.450 25,717 +0.13(+2.06%)
Mar 28, 2017 6.320 6.390 6.320 6.320 39,070 -0.03(-0.47%)
Mar 27, 2017 6.260 6.374 6.260 6.350 21,507 -0.04(-0.63%)
Mar 24, 2017 6.530 6.530 6.390 6.390 5,867 -0.12(-1.84%)
Mar 23, 2017 6.380 6.510 6.380 6.510 4,815 +0.15(+2.36%)
Mar 22, 2017 6.480 6.480 6.360 6.360 274,411 +0.04(+0.66%)
Mar 21, 2017 6.400 6.480 6.300 6.318 26,755 -0.12(-1.89%)
Mar 20, 2017 6.480 6.480 6.330 6.440 23,066 +0.09(+1.42%)
Mar 17, 2017 6.390 6.390 6.350 6.350 20,624 -0.01(-0.19%)
Mar 16, 2017 6.300 6.450 6.290 6.362 33,617 +0.23(+3.78%)
Mar 15, 2017 6.260 6.300 6.130 6.130 19,532 -0.17(-2.70%)
Mar 14, 2017 6.160 6.300 6.160 6.300 47,993 +0.02(+0.32%)
Mar 13, 2017 6.390 6.390 6.280 6.280 27,874 -0.10(-1.57%)
Mar 10, 2017 6.380 6.560 6.380 6.380 23,426 +0.10(+1.59%)
Mar 09, 2017 6.300 6.430 6.280 6.280 39,004 +0.00(+0.00%)
Mar 08, 2017 6.350 6.390 6.280 6.280 7,041 +0.02(+0.32%)
Mar 07, 2017 6.390 6.390 6.260 6.260 12,833 -0.00(-0.02%)
Mar 06, 2017 6.390 6.390 6.260 6.261 62,053 -0.05(-0.78%)
Mar 03, 2017 6.271 6.370 6.271 6.310 10,805 -0.09(-1.41%)
Mar 02, 2017 6.400 6.400 6.400 6.400 2,887 +0.11(+1.75%)
Mar 01, 2017 6.290 6.440 6.290 6.290 16,147 -0.01(-0.11%)
Feb 28, 2017 6.440 6.440 6.250 6.297 23,847 -0.03(-0.52%)
Feb 27, 2017 6.500 6.500 6.330 6.330 12,711 +0.00(+0.00%)
Feb 24, 2017 6.330 6.330 6.170 6.330 23,636 +0.03(+0.48%)
Feb 23, 2017 6.350 6.350 6.300 6.300 13,553 +0.07(+1.12%)
Feb 22, 2017 6.270 6.350 6.230 6.230 7,565 +0.00(+0.00%)
Feb 21, 2017 6.350 6.350 6.230 6.230 61,580 -0.12(-1.89%)
Feb 17, 2017 6.350 6.350 6.350 0 +0.17(+2.75%)
Feb 16, 2017 6.044 6.180 6.020 6.180 21,896 +0.15(+2.49%)
Feb 15, 2017 6.059 6.220 6.030 6.030 36,417 -0.11(-1.79%)
Feb 14, 2017 6.020 6.140 6.020 6.140 21,086 +0.07(+1.15%)
Feb 13, 2017 6.210 6.210 6.070 6.070 2,475 +0.04(+0.66%)
Feb 10, 2017 6.157 6.180 6.030 6.030 9,750 +0.00(+0.00%)
Feb 09, 2017 6.150 6.150 6.030 6.030 8,847 -0.03(-0.50%)
Feb 08, 2017 6.060 6.210 6.060 6.060 25,147 +0.03(+0.50%)
Feb 07, 2017 6.030 6.200 6.030 6.030 10,558 +0.00(+0.00%)
Feb 06, 2017 6.045 6.070 6.020 6.030 24,788 +0.06(+1.01%)
Feb 03, 2017 6.160 6.160 5.970 5.970 12,888 -0.21(-3.40%)
Feb 02, 2017 5.990 6.180 5.990 6.180 18,142 -0.08(-1.28%)
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.