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

Aia Group Ltd (OP: AAIGF )

7.830 +0.030 (+0.38%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 3, 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 (%)
Feb 29, 2024 8.230 8.230 7.930 8.100 41,830 -0.04(-0.49%)
Feb 28, 2024 7.740 8.350 7.740 8.140 35,587 +0.04(+0.56%)
Feb 27, 2024 8.010 8.230 7.880 8.095 18,597 -0.04(-0.43%)
Feb 26, 2024 8.310 8.430 8.020 8.130 35,599 +0.03(+0.37%)
Feb 23, 2024 8.390 8.510 8.045 8.100 16,902 -0.11(-1.34%)
Feb 22, 2024 8.520 8.630 8.050 8.210 36,507 -0.04(-0.48%)
Feb 21, 2024 8.080 8.590 8.060 8.250 39,160 +0.25(+3.12%)
Feb 20, 2024 8.000 8.460 7.880 8.000 371,761 -0.21(-2.50%)
Feb 16, 2024 7.910 8.450 7.910 8.205 61,034 +0.04(+0.55%)
Feb 15, 2024 7.790 8.320 7.790 8.160 75,254 +0.36(+4.64%)
Feb 14, 2024 7.870 8.050 7.790 7.798 53,509 -0.21(-2.65%)
Feb 13, 2024 8.070 8.220 7.850 8.010 22,585 +0.06(+0.75%)
Feb 12, 2024 8.120 8.310 7.900 7.950 52,389 +0.00(+0.00%)
Feb 09, 2024 7.890 8.180 7.750 7.950 26,895 -0.06(-0.69%)
Feb 08, 2024 8.045 8.230 7.850 8.005 44,154 -0.05(-0.68%)
Feb 07, 2024 8.105 8.310 8.060 8.060 24,373 +0.11(+1.38%)
Feb 06, 2024 7.750 8.070 7.710 7.950 23,748 +0.33(+4.33%)
Feb 05, 2024 7.580 7.940 7.420 7.620 67,307 +0.00(+0.00%)
Feb 02, 2024 7.600 7.890 7.350 7.620 420,035 -0.28(-3.53%)
Feb 01, 2024 7.680 7.900 7.520 7.899 386,886 +0.24(+3.11%)
Jan 31, 2024 7.860 8.000 7.660 7.660 23,354 -0.24(-3.04%)
Jan 30, 2024 7.885 8.140 7.680 7.900 21,557 -0.28(-3.36%)
Jan 29, 2024 8.140 8.550 8.100 8.175 51,726 -0.06(-0.79%)
Jan 26, 2024 8.240 8.420 8.080 8.240 315,391 -0.05(-0.60%)
Jan 25, 2024 8.250 8.370 8.010 8.290 15,595 +0.16(+2.03%)
Jan 24, 2024 8.360 8.360 7.980 8.125 310,913 +0.07(+0.93%)
Jan 23, 2024 8.130 8.130 7.590 8.050 24,501 +0.51(+6.76%)
Jan 22, 2024 7.430 7.850 7.340 7.540 118,018 +0.03(+0.40%)
Jan 19, 2024 7.710 7.770 7.440 7.510 361,461 -0.10(-1.25%)
Jan 18, 2024 7.715 7.715 7.520 7.605 81,353 +0.04(+0.46%)
Jan 17, 2024 7.560 7.800 7.400 7.570 95,684 -0.30(-3.87%)
Jan 16, 2024 7.700 8.110 7.700 7.875 392,642 -0.01(-0.19%)
Jan 12, 2024 7.960 8.390 7.850 7.890 98,374 +0.01(+0.13%)
Jan 11, 2024 7.810 8.250 7.810 7.880 137,624 -0.08(-1.01%)
Jan 10, 2024 7.960 8.210 7.800 7.960 44,558 -0.19(-2.33%)
Jan 09, 2024 8.070 8.290 7.910 8.150 292,851 +0.05(+0.62%)
Jan 08, 2024 7.960 8.260 7.840 8.100 255,410 -0.08(-0.98%)
Jan 05, 2024 8.090 8.480 7.980 8.180 128,743 -0.09(-1.09%)
Jan 04, 2024 8.100 8.480 8.010 8.270 114,699 +0.04(+0.49%)
Jan 03, 2024 8.150 8.400 7.990 8.230 52,442 +0.11(+1.35%)
Jan 02, 2024 8.250 8.580 8.120 8.120 137,349 -0.60(-6.83%)
Dec 29, 2023 8.710 8.980 8.380 8.715 44,562 +0.04(+0.46%)
Dec 28, 2023 8.380 8.790 8.380 8.675 28,219 +0.17(+2.00%)
Dec 27, 2023 8.575 8.710 8.410 8.505 39,452 -0.12(-1.45%)
Dec 26, 2023 9.010 9.010 8.410 8.630 107,339 +0.42(+5.12%)
Dec 22, 2023 8.535 8.800 8.210 8.210 72,872 -0.29(-3.41%)
Dec 21, 2023 8.250 8.710 8.250 8.500 83,514 +0.03(+0.29%)
Dec 20, 2023 8.660 8.660 8.430 8.475 78,551 -0.10(-1.17%)
Dec 19, 2023 8.850 8.850 8.500 8.575 87,577 -0.10(-1.10%)
Dec 18, 2023 8.710 8.850 8.320 8.670 78,657 +0.00(+0.00%)
Dec 15, 2023 8.780 8.940 8.460 8.670 143,964 +0.42(+5.09%)
Dec 14, 2023 8.280 8.500 8.140 8.250 99,026 +0.15(+1.85%)
Dec 13, 2023 8.010 8.260 7.840 8.100 128,067 +0.10(+1.25%)
Dec 12, 2023 7.950 8.020 7.820 8.000 107,055 -0.07(-0.87%)
Dec 11, 2023 8.030 8.370 7.910 8.070 113,512 -0.14(-1.71%)
Dec 08, 2023 8.030 8.230 7.920 8.210 84,209 +0.24(+3.01%)
Dec 07, 2023 7.960 8.200 7.900 7.970 107,533 -0.02(-0.25%)
Dec 06, 2023 8.235 8.235 7.990 7.990 89,896 -0.08(-0.99%)
Dec 05, 2023 8.060 8.320 7.900 8.070 116,522 -0.44(-5.17%)
Dec 04, 2023 8.350 8.710 8.190 8.510 135,588 -0.03(-0.35%)
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.