Chronicle Journal: Finance

Aia Group Ltd (OP: AAGIY )

50.46 USD -0.16 (-0.31%)
Official Closing Price Updated: 3:58 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 25.25 25.32 25.13 25.20 102,269 -0.41(-1.60%)
Mar 30, 2015 25.38 25.61 25.04 25.61 71,034 +0.30(+1.17%)
Mar 27, 2015 25.22 25.38 25.14 25.32 113,389 +0.02(+0.06%)
Mar 26, 2015 25.13 25.31 25.13 25.30 54,396 +0.26(+1.04%)
Mar 25, 2015 25.19 25.33 25.00 25.04 107,219 +0.23(+0.93%)
Mar 24, 2015 24.77 24.88 24.73 24.81 149,195 -0.09(-0.36%)
Mar 23, 2015 24.66 24.91 24.66 24.90 54,167 -0.09(-0.36%)
Mar 20, 2015 24.87 25.02 24.79 24.99 84,576 +0.20(+0.81%)
Mar 19, 2015 24.71 24.85 24.70 24.79 65,032 +0.53(+2.16%)
Mar 18, 2015 24.06 24.44 23.94 24.26 82,154 +0.05(+0.23%)
Mar 17, 2015 24.14 24.21 23.94 24.21 80,015 -0.42(-1.71%)
Mar 16, 2015 24.33 24.65 24.33 24.63 126,601 +0.67(+2.80%)
Mar 13, 2015 24.19 24.19 23.84 23.96 109,638 -0.54(-2.20%)
Mar 12, 2015 24.40 24.51 24.38 24.50 92,091 +0.16(+0.66%)
Mar 11, 2015 24.23 24.37 24.15 24.34 218,444 +0.14(+0.58%)
Mar 10, 2015 24.32 24.32 24.17 24.20 69,030 -0.83(-3.32%)
Mar 09, 2015 24.85 25.04 24.85 25.03 52,221 +0.19(+0.76%)
Mar 06, 2015 24.79 24.97 24.77 24.84 65,587 +0.17(+0.67%)
Mar 05, 2015 24.56 24.69 24.52 24.67 97,392 -0.48(-1.89%)
Mar 04, 2015 25.18 24.92 25.15 92,013 +0.30(+1.21%)
Mar 03, 2015 24.77 24.89 24.77 24.85 141,401 +0.29(+1.18%)
Mar 02, 2015 24.46 24.57 24.32 24.56 136,727 +0.99(+4.20%)
Feb 27, 2015 23.48 23.64 23.41 23.57 153,445 -0.03(-0.13%)
Feb 26, 2015 23.59 23.63 23.49 23.60 87,934 +0.11(+0.47%)
Feb 25, 2015 23.65 23.65 23.47 23.49 147,374 -0.10(-0.42%)
Feb 24, 2015 23.48 23.62 23.42 23.59 93,827 +0.71(+3.10%)
Feb 23, 2015 22.91 22.91 22.84 22.88 47,050 -0.03(-0.13%)
Feb 20, 2015 22.86 22.91 22.73 22.91 71,738 +0.11(+0.46%)
Feb 19, 2015 22.91 22.91 22.72 22.80 72,475 +0.01(+0.02%)
Feb 18, 2015 22.98 22.98 22.76 22.80 101,789 -0.10(-0.44%)
Feb 17, 2015 22.83 22.97 22.83 22.90 60,889 -0.07(-0.30%)
Feb 13, 2015 22.97 22.97 22.97 0 +0.19(+0.83%)
Feb 12, 2015 22.58 22.82 22.58 22.78 103,584 +0.15(+0.66%)
Feb 11, 2015 22.70 22.70 22.51 22.63 87,792 -0.04(-0.18%)
Feb 10, 2015 22.76 22.79 22.65 22.67 198,202 -0.01(-0.04%)
Feb 09, 2015 22.80 22.83 22.68 22.68 76,762 +0.07(+0.31%)
Feb 06, 2015 22.79 22.83 22.58 22.61 96,752 -0.47(-2.04%)
Feb 05, 2015 22.80 23.11 22.80 23.08 59,444 -0.21(-0.90%)
Feb 04, 2015 23.25 23.52 23.21 23.29 139,214 +0.05(+0.22%)
Feb 03, 2015 23.00 23.27 23.00 23.24 158,828 -0.13(-0.56%)
Feb 02, 2015 23.41 23.42 23.25 23.37 99,104 +0.35(+1.52%)
Jan 30, 2015 23.37 23.37 23.02 23.02 87,347 -0.32(-1.37%)
Jan 29, 2015 23.36 23.40 23.14 23.34 60,865 -0.26(-1.10%)
Jan 28, 2015 23.85 23.85 23.59 23.60 82,746 +0.15(+0.64%)
Jan 27, 2015 23.27 23.52 23.27 23.45 113,600 +0.12(+0.49%)
Jan 26, 2015 23.24 23.41 23.24 23.33 172,622 +0.20(+0.84%)
Jan 23, 2015 23.15 23.21 23.02 23.14 342,600 -0.24(-1.01%)
Jan 22, 2015 23.15 23.38 23.15 23.38 73,653 +0.21(+0.91%)
Jan 21, 2015 23.03 23.20 22.91 23.17 82,964 +0.10(+0.43%)
Jan 20, 2015 23.22 23.22 23.00 23.07 171,313 +0.02(+0.11%)
Jan 16, 2015 23.04 23.04 23.04 0 +0.05(+0.22%)
Jan 15, 2015 23.27 23.27 22.99 22.99 93,041 +0.29(+1.28%)
Jan 14, 2015 22.64 22.70 22.53 22.70 96,204 +0.08(+0.35%)
Jan 13, 2015 22.62 81,915 +0.56(+2.54%)
Jan 12, 2015 22.04 22.22 22.00 22.06 122,930 +0.01(+0.05%)
Jan 09, 2015 22.11 22.29 22.05 22.05 64,821 -0.07(-0.32%)
Jan 08, 2015 21.94 22.13 21.94 22.12 389,974 +0.44(+2.03%)
Jan 07, 2015 21.64 21.73 21.61 21.68 310,899 +0.21(+0.98%)
Jan 06, 2015 21.48 21.61 21.41 21.47 211,462 -0.52(-2.36%)
Jan 05, 2015 22.09 22.18 21.96 21.99 89,317 -0.46(-2.07%)
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.