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

Aia Group Ltd (OP: AAIGF )

8.395 +0.165 (+2.00%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 (%)
May 31, 2018 9.020 9.180 9.020 9.180 31,639 +0.08(+0.88%)
May 30, 2018 8.900 9.100 8.900 9.100 37,083 +0.22(+2.48%)
May 29, 2018 8.890 8.995 8.880 8.880 37,924 -0.12(-1.33%)
May 25, 2018 9.000 9.000 9.000 0 +0.11(+1.24%)
May 24, 2018 9.080 9.080 8.890 8.890 12,754 -0.04(-0.45%)
May 23, 2018 9.080 9.080 8.930 8.930 30,409 -0.64(-6.69%)
May 22, 2018 9.522 9.570 9.522 9.570 3,550 +0.23(+2.46%)
May 21, 2018 9.529 9.570 9.230 9.340 25,053 +0.28(+3.09%)
May 18, 2018 9.072 9.320 9.050 9.060 13,481 -0.17(-1.85%)
May 17, 2018 9.300 9.300 9.060 9.231 9,547 -0.14(-1.48%)
May 16, 2018 9.197 9.370 9.150 9.370 12,579 -0.01(-0.11%)
May 15, 2018 9.196 9.380 9.150 9.380 10,653 -0.12(-1.29%)
May 14, 2018 9.463 9.510 9.463 9.503 13,734 +0.11(+1.20%)
May 11, 2018 9.290 9.390 9.190 9.390 36,455 +0.20(+2.20%)
May 10, 2018 9.055 9.188 8.990 9.188 108,476 +0.27(+3.06%)
May 09, 2018 8.950 8.950 8.810 8.915 16,788 +0.01(+0.17%)
May 08, 2018 8.960 8.960 8.750 8.900 13,973 +0.12(+1.37%)
May 07, 2018 8.646 8.780 8.646 8.780 21,481 +0.19(+2.21%)
May 04, 2018 8.900 8.900 8.590 8.590 9,199 -0.26(-2.92%)
May 03, 2018 8.900 8.920 8.640 8.848 23,956 +0.10(+1.12%)
May 02, 2018 8.814 8.990 8.750 8.750 76,047 -0.33(-3.63%)
May 01, 2018 8.860 9.080 8.820 9.080 6,307 +0.19(+2.14%)
Apr 30, 2018 8.860 8.990 8.860 8.890 12,921 -0.01(-0.11%)
Apr 27, 2018 8.848 8.900 8.848 8.900 16,304 +0.25(+2.93%)
Apr 26, 2018 8.760 8.800 8.630 8.647 13,424 -0.01(-0.15%)
Apr 25, 2018 8.840 8.840 8.660 8.660 19,636 +0.04(+0.46%)
Apr 24, 2018 8.940 8.940 8.620 8.620 19,400 +0.00(+0.00%)
Apr 23, 2018 8.670 8.820 8.620 8.620 10,866 -0.18(-2.05%)
Apr 20, 2018 8.770 8.810 8.560 8.800 12,520 -0.11(-1.23%)
Apr 19, 2018 8.678 8.910 8.678 8.910 16,361 +0.18(+2.06%)
Apr 18, 2018 8.810 8.910 8.730 8.730 258,322 +0.18(+2.11%)
Apr 17, 2018 8.470 8.770 8.470 8.550 10,460 +0.04(+0.47%)
Apr 16, 2018 8.760 8.760 8.510 8.510 17,866 -0.35(-3.95%)
Apr 13, 2018 9.130 9.130 8.860 8.860 39,407 -0.07(-0.78%)
Apr 12, 2018 9.005 9.140 8.930 8.930 22,151 -0.12(-1.33%)
Apr 11, 2018 9.180 9.180 9.050 9.050 9,268 +0.48(+5.60%)
Apr 10, 2018 8.668 8.870 8.570 8.570 12,939 +0.00(+0.00%)
Apr 09, 2018 8.510 8.790 8.510 8.570 18,495 -0.07(-0.80%)
Apr 06, 2018 8.550 8.639 8.450 8.639 36,437 +0.22(+2.60%)
Apr 05, 2018 8.340 8.720 8.340 8.420 2,275 -0.08(-0.94%)
Apr 04, 2018 8.550 8.630 8.330 8.500 8,692 +0.02(+0.24%)
Apr 03, 2018 8.480 8.770 8.480 8.480 41,125 +0.23(+2.79%)
Apr 02, 2018 8.530 8.530 8.250 8.250 2,081 -0.23(-2.71%)
Mar 29, 2018 8.480 8.480 8.480 0 +0.16(+1.92%)
Mar 28, 2018 8.180 8.530 8.180 8.320 14,993 -0.17(-2.00%)
Mar 27, 2018 8.490 8.490 8.490 8.490 10,096 -0.04(-0.47%)
Mar 26, 2018 8.510 8.740 8.490 8.530 15,026 +0.01(+0.12%)
Mar 23, 2018 8.520 8.520 8.370 8.520 18,358 +0.09(+1.07%)
Mar 22, 2018 8.560 8.560 8.430 8.430 8,681 -0.12(-1.40%)
Mar 21, 2018 8.760 8.780 8.550 8.550 22,042 -0.15(-1.72%)
Mar 20, 2018 8.890 8.890 8.640 8.700 20,302 +0.20(+2.35%)
Mar 19, 2018 8.700 8.700 8.500 8.500 4,662 -0.04(-0.47%)
Mar 16, 2018 8.640 8.640 8.540 8.540 34,652 -0.02(-0.23%)
Mar 15, 2018 8.680 8.680 8.560 8.560 20,962 +0.13(+1.54%)
Mar 14, 2018 8.545 8.660 8.430 8.430 9,119 -0.09(-1.08%)
Mar 13, 2018 8.500 8.720 8.500 8.522 23,809 -0.17(-1.93%)
Mar 12, 2018 8.550 8.690 8.550 8.690 49,860 +0.16(+1.88%)
Mar 09, 2018 8.400 8.530 8.400 8.530 8,934 +0.17(+2.03%)
Mar 08, 2018 8.190 8.360 8.190 8.360 5,785 +0.34(+4.29%)
Mar 07, 2018 8.160 8.390 8.016 14,458 -0.37(-4.46%)
Mar 06, 2018 8.390 8.390 8.390 8.390 17,948 +0.27(+3.33%)
Mar 05, 2018 8.054 8.120 7.960 8.120 13,451 -0.06(-0.76%)
Mar 02, 2018 8.250 8.250 8.182 8.182 108,489 -0.11(-1.30%)
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.