Aia Group Ltd (OP: AAIGF )

12.38 USD -0.03 (-0.24%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 12.11 12.53 12.11 12.38 25,407 -0.03(-0.24%)
Jun 10, 2021 12.46 12.46 12.36 12.41 58,527 -0.07(-0.56%)
Jun 09, 2021 12.48 12.56 12.35 12.48 18,276 +0.02(+0.16%)
Jun 08, 2021 12.14 12.84 12.14 12.46 27,837 -0.02(-0.16%)
Jun 07, 2021 12.80 12.80 12.34 12.48 16,531 -0.28(-2.19%)
Jun 04, 2021 12.82 12.84 12.62 12.76 11,682 +0.12(+0.95%)
Jun 03, 2021 12.70 12.78 12.45 12.64 8,848 -0.28(-2.17%)
Jun 02, 2021 12.86 12.93 12.63 12.92 148,717 +0.02(+0.12%)
Jun 01, 2021 13.08 13.16 12.66 12.90 13,143 -0.46(-3.48%)
May 28, 2021 13.57 13.57 13.22 13.37 9,487 +0.06(+0.45%)
May 27, 2021 13.31 13.39 13.10 13.31 22,192 +0.05(+0.38%)
May 26, 2021 13.41 13.41 13.08 13.26 677,979 +0.08(+0.61%)
May 25, 2021 13.19 13.20 13.04 13.18 22,595 +0.11(+0.84%)
May 24, 2021 13.17 13.21 13.06 13.07 7,565 -0.10(-0.76%)
May 21, 2021 13.53 13.53 12.96 13.17 18,670 -0.19(-1.42%)
May 20, 2021 13.57 13.57 13.04 13.36 17,157 +0.09(+0.66%)
May 19, 2021 12.87 13.62 12.87 13.27 17,137 -0.19(-1.40%)
May 18, 2021 13.84 13.84 13.08 13.46 12,988 +0.09(+0.67%)
May 17, 2021 13.58 13.58 13.03 13.37 21,082 +0.21(+1.57%)
May 14, 2021 12.78 13.53 12.78 13.16 208,006 +0.53(+4.22%)
May 13, 2021 12.63 12.71 12.29 12.63 14,033 +0.12(+0.96%)
May 12, 2021 12.82 12.82 12.32 12.51 20,543 -0.39(-3.02%)
May 11, 2021 12.58 12.98 12.58 12.90 25,820 -0.04(-0.30%)
May 10, 2021 13.33 13.57 12.94 12.94 11,000 -0.33(-2.49%)
May 07, 2021 13.34 13.43 12.88 13.27 8,237 +0.43(+3.35%)
May 06, 2021 13.25 13.25 12.56 12.84 27,179 +0.25(+1.99%)
May 05, 2021 12.76 12.77 12.49 12.59 9,213 -0.06(-0.47%)
May 04, 2021 13.08 13.08 12.36 12.65 114,345 +0.05(+0.40%)
May 03, 2021 12.71 12.79 12.40 12.60 19,025 -0.28(-2.17%)
Apr 30, 2021 13.18 13.18 12.60 12.88 23,100 -0.45(-3.35%)
Apr 29, 2021 13.75 13.75 12.99 13.33 27,142 +0.41(+3.15%)
Apr 28, 2021 13.33 13.33 12.61 12.92 28,421 +0.16(+1.25%)
Apr 27, 2021 13.30 13.30 12.69 12.76 14,430 -0.13(-1.01%)
Apr 26, 2021 13.23 13.23 12.76 12.89 31,297 +0.21(+1.66%)
Apr 23, 2021 13.07 13.07 12.48 12.68 20,000 +0.15(+1.20%)
Apr 22, 2021 12.93 12.93 12.26 12.53 15,950 +0.00(+0.00%)
Apr 21, 2021 12.81 12.81 12.27 12.53 51,406 -0.04(-0.32%)
Apr 20, 2021 13.10 13.10 12.38 12.57 14,583 +0.02(+0.12%)
Apr 19, 2021 12.75 13.08 12.49 12.55 24,923 -0.21(-1.68%)
Apr 16, 2021 13.20 13.20 12.60 12.77 27,000 -0.22(-1.69%)
Apr 15, 2021 13.33 13.33 12.78 12.99 58,358 +0.19(+1.48%)
Apr 14, 2021 13.20 13.20 12.60 12.80 62,416 +0.03(+0.23%)
Apr 13, 2021 12.98 13.05 12.63 12.77 14,937 +0.45(+3.68%)
Apr 12, 2021 12.63 12.71 12.32 12.32 48,459 -0.32(-2.56%)
Apr 09, 2021 12.64 12.72 12.51 12.64 19,200 -0.01(-0.08%)
Apr 08, 2021 13.21 13.21 12.48 12.65 34,605 +0.66(+5.50%)
Apr 07, 2021 11.55 12.31 11.55 11.99 27,340 -0.21(-1.72%)
Apr 06, 2021 12.33 12.41 12.06 12.20 22,026 -0.21(-1.69%)
Apr 05, 2021 12.37 12.41 12.30 12.41 18,740 +0.13(+1.10%)
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.