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

Aia Group Ltd (OP: AAIGF )

8.090 -0.010 (-0.12%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 15, 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 (%)
Aug 30, 2019 9.839 9.839 9.839 5,085 +0.00(+0.00%)
Aug 29, 2019 9.750 9.960 9.750 9.839 33,868 +0.39(+4.11%)
Aug 28, 2019 9.453 9.453 9.450 9.450 1,965 +0.02(+0.21%)
Aug 27, 2019 9.430 9.430 9.430 9.430 6,980 +0.00(+0.00%)
Aug 26, 2019 9.469 9.508 9.430 9.430 1,826 -0.12(-1.26%)
Aug 23, 2019 9.656 9.855 9.550 9.550 2,200 -0.19(-1.96%)
Aug 22, 2019 9.741 9.741 9.741 9.741 200 -0.03(-0.27%)
Aug 21, 2019 9.990 9.990 9.767 9.767 3,766 -0.02(-0.16%)
Aug 20, 2019 9.845 9.845 9.783 9.783 1,946 -0.01(-0.08%)
Aug 16, 2019 9.790 9.790 9.790 0 +0.40(+4.22%)
Aug 15, 2019 9.490 9.490 9.394 9.394 2,608 +0.26(+2.80%)
Aug 14, 2019 9.190 9.190 9.138 9.138 141,651 -0.31(-3.30%)
Aug 13, 2019 9.450 9.548 9.330 9.450 7,146 +0.10(+1.05%)
Aug 12, 2019 9.480 9.480 9.352 9.352 1,228 -0.27(-2.79%)
Aug 09, 2019 9.758 9.800 9.620 9.620 10,600 -0.30(-3.02%)
Aug 08, 2019 9.865 9.957 9.859 9.920 66,000 +0.17(+1.74%)
Aug 07, 2019 9.700 9.750 9.700 9.750 11,926 +0.28(+2.96%)
Aug 06, 2019 9.512 9.555 9.470 9.470 5,469 -0.00(-0.05%)
Aug 05, 2019 9.740 9.740 9.421 9.475 3,201 -0.34(-3.41%)
Aug 02, 2019 10.24 10.24 9.810 9.810 5,500 -0.14(-1.46%)
Aug 01, 2019 10.14 10.25 9.955 9.955 18,718 -0.35(-3.40%)
Jul 31, 2019 10.34 10.34 10.30 10.30 15,799 -0.02(-0.15%)
Jul 30, 2019 10.39 10.39 10.32 10.32 95,697 -0.17(-1.60%)
Jul 29, 2019 10.41 10.54 10.41 10.49 45,242 -0.28(-2.57%)
Jul 26, 2019 10.63 10.84 10.59 10.77 6,700 -0.15(-1.37%)
Jul 25, 2019 10.80 11.07 10.80 10.91 6,491 -0.22(-1.98%)
Jul 24, 2019 11.07 11.13 11.03 11.13 18,920 +0.04(+0.32%)
Jul 23, 2019 11.14 11.14 10.97 11.10 21,486 -0.05(-0.45%)
Jul 22, 2019 11.15 11.24 11.15 11.15 17,351 -0.16(-1.46%)
Jul 19, 2019 11.36 11.37 11.31 11.31 54,600 +0.33(+3.03%)
Jul 18, 2019 10.98 10.98 10.97 10.98 9,034 +0.17(+1.60%)
Jul 17, 2019 10.95 10.95 10.81 10.81 10,049 -0.06(-0.55%)
Jul 16, 2019 10.90 10.90 10.87 10.87 16,309 -0.22(-1.98%)
Jul 15, 2019 11.09 11.09 11.09 11.09 12,267 +0.29(+2.69%)
Jul 12, 2019 10.80 10.87 10.80 10.80 16,200 +0.04(+0.35%)
Jul 11, 2019 10.76 10.76 10.76 15,727 +0.02(+0.15%)
Jul 10, 2019 10.66 10.66 10.75 14,408 +0.09(+0.81%)
Jul 09, 2019 10.64 10.77 10.60 10.66 7,111 -0.21(-1.89%)
Jul 08, 2019 10.87 10.87 10.87 10.87 27,015 -0.14(-1.32%)
Jul 05, 2019 11.00 11.01 11.00 11.01 52,000 +0.02(+0.18%)
Jul 03, 2019 11.05 11.12 10.99 10.99 30,100 -0.03(-0.23%)
Jul 02, 2019 10.96 11.02 10.92 11.02 81,937 +0.23(+2.09%)
Jun 28, 2019 10.79 10.79 10.79 0 +0.15(+1.41%)
Jun 27, 2019 10.78 10.78 10.64 10.64 4,018 +0.07(+0.64%)
Jun 26, 2019 10.56 10.57 10.52 10.57 6,455 -0.01(-0.05%)
Jun 25, 2019 10.47 10.58 10.42 10.58 10,182 +0.01(+0.12%)
Jun 24, 2019 10.56 10.56 10.56 10.56 7,295 -0.04(-0.42%)
Jun 21, 2019 10.60 10.62 10.60 10.61 19,200 +0.08(+0.76%)
Jun 20, 2019 10.62 10.63 10.43 10.53 11,409 +0.31(+3.07%)
Jun 19, 2019 10.08 10.22 10.08 10.22 10,671 +0.29(+2.88%)
Jun 18, 2019 9.886 9.930 9.886 9.930 9,045 +0.34(+3.60%)
Jun 17, 2019 9.575 9.585 9.575 9.585 26,391 +0.24(+2.60%)
Jun 14, 2019 9.395 9.395 9.342 9.342 7,800 -0.26(-2.66%)
Jun 13, 2019 9.598 9.598 9.598 9.598 12,769 -0.04(-0.44%)
Jun 12, 2019 9.602 9.640 9.602 9.640 45,866 -0.26(-2.63%)
Jun 11, 2019 9.860 9.900 9.860 9.900 13,371 +0.16(+1.64%)
Jun 10, 2019 9.662 9.820 9.662 9.740 53,171 +0.32(+3.40%)
Jun 07, 2019 9.612 9.630 9.420 9.420 37,400 -0.15(-1.57%)
Jun 06, 2019 9.570 9.570 9.570 9.570 29,065 +0.28(+3.01%)
Jun 05, 2019 9.250 9.410 9.250 9.290 31,260 -0.02(-0.16%)
Jun 04, 2019 9.283 9.400 9.250 9.305 32,685 +0.11(+1.14%)
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.