Chronicle Journal: Finance

Aia Group Ltd (OP: AAGIY )

50.68 USD +0.75 (+1.50%)
Streaming Delayed Price Updated: 12:59 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 25.66 25.66 25.10 25.38 141,828 -0.32(-1.23%)
Mar 30, 2017 25.13 25.74 25.13 25.69 59,274 -0.02(-0.08%)
Mar 29, 2017 25.52 25.76 25.28 25.71 143,040 +0.14(+0.57%)
Mar 28, 2017 25.44 25.61 25.40 25.57 161,204 -0.01(-0.06%)
Mar 27, 2017 25.08 25.66 25.08 25.58 111,355 -0.42(-1.62%)
Mar 24, 2017 25.80 26.05 25.80 26.00 305,000 -0.07(-0.27%)
Mar 23, 2017 25.80 26.17 25.80 26.07 245,129 +0.17(+0.66%)
Mar 22, 2017 25.34 25.98 25.34 25.90 365,927 +0.18(+0.72%)
Mar 21, 2017 25.51 26.08 25.45 25.71 317,421 -0.16(-0.60%)
Mar 20, 2017 25.26 25.95 25.26 25.87 452,212 +0.09(+0.33%)
Mar 17, 2017 25.40 25.90 25.36 25.79 84,479 +0.01(+0.04%)
Mar 16, 2017 25.60 25.85 25.60 25.77 448,126 +0.48(+1.92%)
Mar 15, 2017 24.84 25.30 24.84 25.29 1,388,356 +0.21(+0.84%)
Mar 14, 2017 25.22 25.22 24.95 25.08 2,212,669 -0.20(-0.79%)
Mar 13, 2017 24.78 25.31 24.78 25.28 1,148,559 -0.81(-3.10%)
Mar 10, 2017 25.96 26.12 25.96 26.09 1,915,010 +0.42(+1.64%)
Mar 09, 2017 25.46 25.74 25.19 25.67 503,361 +0.04(+0.16%)
Mar 08, 2017 25.86 25.91 25.50 25.63 670,273 +0.33(+1.30%)
Mar 07, 2017 25.00 25.58 25.00 25.30 373,158 -0.09(-0.35%)
Mar 06, 2017 25.14 25.57 25.14 25.39 701,515 -0.04(-0.16%)
Mar 03, 2017 25.09 25.46 25.09 25.43 196,861 +0.15(+0.59%)
Mar 02, 2017 25.61 25.65 25.24 25.28 103,660 -0.41(-1.62%)
Mar 01, 2017 25.48 25.72 25.33 25.70 166,737 +0.46(+1.80%)
Feb 28, 2017 24.91 25.70 24.91 25.24 884,864 -0.63(-2.44%)
Feb 27, 2017 26.02 26.06 25.31 25.87 292,988 +0.70(+2.78%)
Feb 24, 2017 24.98 25.24 24.98 25.17 100,302 -0.25(-0.98%)
Feb 23, 2017 25.14 25.46 25.14 25.42 108,022 +0.14(+0.55%)
Feb 22, 2017 24.78 25.50 24.78 25.28 59,913 -0.08(-0.32%)
Feb 21, 2017 24.86 25.46 24.86 25.36 121,736 +0.10(+0.40%)
Feb 17, 2017 25.26 25.26 25.26 0 +0.73(+2.97%)
Feb 16, 2017 24.29 24.68 24.29 24.53 87,006 -0.16(-0.64%)
Feb 15, 2017 24.10 24.74 24.10 24.69 59,534 +0.12(+0.51%)
Feb 14, 2017 24.70 24.70 24.16 24.57 92,566 -0.15(-0.63%)
Feb 13, 2017 24.43 24.84 24.43 24.72 187,892 +0.17(+0.68%)
Feb 10, 2017 23.99 24.63 23.99 24.55 66,585 +0.06(+0.26%)
Feb 09, 2017 24.25 24.50 24.25 24.49 62,381 -0.18(-0.73%)
Feb 08, 2017 24.33 24.67 24.33 24.67 126,016 +0.27(+1.11%)
Feb 07, 2017 24.42 24.57 24.28 24.40 143,337 -0.13(-0.53%)
Feb 06, 2017 24.27 24.53 24.25 24.53 77,780 +0.16(+0.66%)
Feb 03, 2017 24.25 24.68 24.25 24.37 170,063 -0.23(-0.92%)
Feb 02, 2017 24.25 24.79 24.25 24.60 112,305 -0.21(-0.84%)
Feb 01, 2017 24.42 24.90 24.42 24.80 81,063 -0.01(-0.04%)
Jan 31, 2017 24.54 24.85 24.50 24.82 87,766 +0.02(+0.06%)
Jan 30, 2017 24.68 24.82 24.67 24.80 222,460 -0.14(-0.56%)
Jan 27, 2017 25.05 25.06 24.75 24.94 127,734 -0.11(-0.44%)
Jan 26, 2017 24.60 25.15 24.60 25.05 281,174 +0.15(+0.60%)
Jan 25, 2017 24.26 24.90 24.26 24.90 366,873 +0.23(+0.95%)
Jan 24, 2017 24.27 24.76 24.27 24.67 1,119,358 -0.06(-0.26%)
Jan 23, 2017 24.91 24.91 24.40 24.73 598,458 +0.21(+0.86%)
Jan 20, 2017 24.30 24.64 24.30 24.52 415,853 -0.06(-0.26%)
Jan 19, 2017 24.66 24.75 24.50 24.58 910,441 -0.05(-0.20%)
Jan 18, 2017 24.85 24.85 24.02 24.64 1,421,894 +0.34(+1.42%)
Jan 17, 2017 24.16 24.32 23.86 24.29 281,862 +0.20(+0.83%)
Jan 13, 2017 24.09 24.09 24.09 0 +0.12(+0.50%)
Jan 12, 2017 23.76 24.10 23.76 23.97 161,616 -0.11(-0.44%)
Jan 11, 2017 23.80 24.13 23.80 24.08 312,803 +0.21(+0.90%)
Jan 10, 2017 24.09 24.14 23.64 23.86 123,176 +0.28(+1.19%)
Jan 09, 2017 23.86 23.86 23.21 23.58 339,659 +0.31(+1.33%)
Jan 06, 2017 23.06 23.29 23.06 23.27 173,298 +0.12(+0.54%)
Jan 05, 2017 23.20 23.20 22.91 23.14 102,679 +0.58(+2.57%)
Jan 04, 2017 22.17 22.75 22.17 22.57 130,505 -0.00(-0.02%)
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.