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 UNCHANGED
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, 2020 9.030 9.030 9.030 0 -0.27(-2.85%)
Apr 29, 2020 9.400 9.400 9.295 9.295 1,812 +0.11(+1.14%)
Apr 28, 2020 9.230 9.230 9.190 9.190 2,423 -0.01(-0.11%)
Apr 27, 2020 9.200 9.200 9.200 9.200 1,616 +0.20(+2.22%)
Apr 24, 2020 8.900 9.015 8.900 9.000 7,100 +0.13(+1.47%)
Apr 23, 2020 9.133 9.133 8.870 8.870 9,226 -0.27(-2.90%)
Apr 22, 2020 9.135 9.135 9.135 9.135 5,085 +0.29(+3.22%)
Apr 21, 2020 8.930 9.120 8.850 8.850 4,987 -0.46(-4.94%)
Apr 20, 2020 9.207 9.430 9.207 9.310 5,213 +0.05(+0.54%)
Apr 17, 2020 9.250 9.260 9.250 9.260 44,100 +0.40(+4.54%)
Apr 16, 2020 8.828 9.030 8.814 8.857 9,352 -0.19(-2.12%)
Apr 15, 2020 9.110 9.110 9.049 6,810 -0.06(-0.67%)
Apr 14, 2020 8.750 9.110 8.750 9.110 11,120 +0.03(+0.33%)
Apr 13, 2020 9.220 9.220 9.030 9.080 3,024 -0.04(-0.44%)
Apr 09, 2020 9.305 9.450 9.120 9.120 27,400 -0.02(-0.22%)
Apr 08, 2020 9.040 9.305 8.770 9.140 5,207 -0.42(-4.39%)
Apr 07, 2020 9.362 9.560 9.280 9.560 10,261 +0.35(+3.79%)
Apr 06, 2020 8.890 9.270 8.890 9.211 110,844 +0.15(+1.69%)
Apr 03, 2020 9.100 9.170 8.890 9.058 4,800 +0.07(+0.82%)
Apr 02, 2020 8.890 9.062 8.840 8.984 2,042 +0.19(+2.21%)
Apr 01, 2020 9.245 9.245 8.740 8.790 8,567 +0.09(+1.03%)
Mar 31, 2020 9.050 9.460 8.530 8.700 18,185 -0.04(-0.45%)
Mar 30, 2020 8.570 9.270 8.460 8.739 93,120 +0.14(+1.62%)
Mar 27, 2020 8.530 8.630 8.430 8.600 119,800 -0.26(-2.96%)
Mar 26, 2020 8.792 8.863 8.650 8.863 6,238 +0.47(+5.63%)
Mar 25, 2020 8.547 9.082 8.190 8.390 5,707 +0.65(+8.40%)
Mar 24, 2020 7.740 8.810 7.740 7.740 35,418 +0.30(+4.03%)
Mar 23, 2020 7.520 7.995 7.440 7.440 51,211 -0.57(-7.12%)
Mar 20, 2020 8.420 8.420 7.950 8.010 23,300 -0.43(-5.09%)
Mar 19, 2020 7.520 8.440 7.370 8.440 11,840 +0.74(+9.61%)
Mar 18, 2020 7.680 8.810 7.640 7.700 45,429 -0.97(-11.21%)
Mar 17, 2020 8.240 8.839 8.240 8.672 13,933 +0.63(+7.89%)
Mar 16, 2020 7.940 8.570 7.940 8.038 43,643 -0.80(-9.05%)
Mar 13, 2020 8.490 8.838 8.490 8.838 10,200 +0.69(+8.49%)
Mar 12, 2020 8.470 8.470 8.030 8.146 13,902 -0.93(-10.29%)
Mar 11, 2020 9.120 9.120 9.080 9.080 1,617 +0.00(+0.00%)
Mar 10, 2020 8.900 9.118 8.900 9.080 1,204 +0.12(+1.34%)
Mar 09, 2020 8.960 8.960 8.960 8.960 988 -0.64(-6.68%)
Mar 06, 2020 9.420 9.860 9.420 9.601 4,600 -0.19(-1.97%)
Mar 05, 2020 9.680 9.973 9.680 9.794 6,264 +0.01(+0.14%)
Mar 04, 2020 9.540 9.780 9.540 9.780 4,087 +0.01(+0.13%)
Mar 03, 2020 9.640 9.890 9.550 9.767 19,340 -0.11(-1.09%)
Mar 02, 2020 9.780 9.875 9.560 9.875 1,652 -0.16(-1.64%)
Feb 28, 2020 9.720 10.04 9.490 10.04 18,400 +0.06(+0.65%)
Feb 27, 2020 10.30 10.30 9.975 9.975 22,944 +0.17(+1.79%)
Feb 26, 2020 9.886 9.886 9.800 9.800 2,499 +0.13(+1.34%)
Feb 25, 2020 9.870 9.870 9.670 9.670 3,353 +0.02(+0.21%)
Feb 24, 2020 9.600 9.650 9.600 9.650 580 -0.58(-5.68%)
Feb 21, 2020 10.21 10.21 10.23 1,406 +0.03(+0.25%)
Feb 20, 2020 10.23 10.23 10.21 10.21 17,284 +0.02(+0.15%)
Feb 19, 2020 10.31 10.31 10.19 10.19 1,084 -0.06(-0.59%)
Feb 18, 2020 10.30 10.30 10.25 10.25 15,901 -0.06(-0.58%)
Feb 14, 2020 10.31 10.31 10.31 10.31 5,100 -0.04(-0.39%)
Feb 13, 2020 10.24 10.35 10.20 10.35 2,360 -0.22(-2.08%)
Feb 12, 2020 10.41 10.57 10.41 10.57 4,161 +0.32(+3.12%)
Feb 11, 2020 10.42 10.42 10.24 10.25 2,879 +0.13(+1.28%)
Feb 10, 2020 10.20 10.20 10.12 10.12 55,512 -0.21(-2.07%)
Feb 07, 2020 10.30 10.33 10.18 10.33 1,500 -0.11(-1.02%)
Feb 06, 2020 10.44 10.44 10.44 10.44 15,541 +0.12(+1.21%)
Feb 05, 2020 10.23 10.31 10.23 10.31 3,048 -0.01(-0.10%)
Feb 04, 2020 10.45 10.49 10.17 10.32 17,035 +0.09(+0.93%)
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.