Chronicle Journal: Finance

Aia Group Ltd (OP: AAGIY )

51.18 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 34.35 36.50 34.35 35.99 291,130 +0.53(+1.49%)
Mar 30, 2020 35.16 35.70 35.11 35.46 384,557 +1.06(+3.08%)
Mar 27, 2020 34.10 36.27 34.09 34.40 706,800 -1.70(-4.71%)
Mar 26, 2020 34.80 36.15 34.80 36.10 603,295 +0.70(+1.98%)
Mar 25, 2020 33.22 36.34 33.18 35.40 451,727 +1.78(+5.29%)
Mar 24, 2020 31.33 35.04 31.13 33.62 461,725 +1.99(+6.29%)
Mar 23, 2020 31.15 32.42 31.15 31.63 637,922 -0.75(-2.32%)
Mar 20, 2020 32.15 34.90 32.13 32.38 457,100 +0.85(+2.70%)
Mar 19, 2020 30.55 32.15 30.50 31.53 870,380 -1.35(-4.11%)
Mar 18, 2020 32.69 34.37 31.35 32.88 688,386 -2.00(-5.73%)
Mar 17, 2020 33.13 35.87 33.10 34.88 515,669 +2.47(+7.62%)
Mar 16, 2020 30.55 33.68 30.55 32.41 513,814 -3.38(-9.44%)
Mar 13, 2020 35.88 36.36 34.06 35.79 529,400 +2.36(+7.06%)
Mar 12, 2020 32.68 35.40 32.68 33.43 403,653 -3.12(-8.54%)
Mar 11, 2020 36.99 37.45 36.34 36.55 392,309 -0.98(-2.61%)
Mar 10, 2020 36.60 37.54 36.60 37.53 395,935 +0.93(+2.54%)
Mar 09, 2020 35.02 37.11 35.02 36.60 286,412 -2.45(-6.27%)
Mar 06, 2020 37.92 39.13 37.92 39.05 196,700 -0.35(-0.89%)
Mar 05, 2020 38.81 39.81 38.80 39.40 236,371 +0.33(+0.84%)
Mar 04, 2020 38.15 39.20 38.15 39.07 322,526 +0.24(+0.62%)
Mar 03, 2020 38.13 39.46 38.13 38.83 293,951 -0.67(-1.70%)
Mar 02, 2020 39.07 39.50 38.73 39.50 356,926 -0.21(-0.53%)
Feb 28, 2020 38.23 39.73 38.18 39.71 371,200 +0.23(+0.58%)
Feb 27, 2020 38.65 40.30 38.65 39.48 408,064 -0.37(-0.93%)
Feb 26, 2020 39.24 40.08 39.24 39.85 267,767 +1.00(+2.57%)
Feb 25, 2020 38.98 39.66 38.80 38.85 269,067 -0.33(-0.84%)
Feb 24, 2020 38.28 40.01 38.28 39.18 207,562 -1.65(-4.04%)
Feb 21, 2020 41.14 41.14 40.56 40.83 218,300 +0.07(+0.17%)
Feb 20, 2020 40.35 41.21 40.35 40.76 195,875 -0.42(-1.02%)
Feb 19, 2020 41.49 41.49 40.55 41.18 158,219 +0.17(+0.40%)
Feb 18, 2020 41.72 41.72 40.43 41.01 161,595 -0.46(-1.10%)
Feb 14, 2020 41.40 41.58 41.23 41.47 247,100 +0.09(+0.22%)
Feb 13, 2020 41.92 41.92 40.70 41.38 224,507 -0.65(-1.55%)
Feb 12, 2020 41.78 42.73 41.77 42.03 146,341 +0.39(+0.94%)
Feb 11, 2020 40.67 42.00 40.67 41.64 132,942 +0.68(+1.66%)
Feb 10, 2020 40.08 40.97 40.08 40.96 118,106 +0.05(+0.12%)
Feb 07, 2020 40.33 41.73 40.33 40.91 156,700 -0.76(-1.81%)
Feb 06, 2020 41.42 41.80 41.12 41.67 176,609 +0.50(+1.20%)
Feb 05, 2020 41.48 41.48 40.95 41.17 149,389 -0.19(-0.46%)
Feb 04, 2020 41.01 41.84 41.01 41.36 232,377 +0.63(+1.55%)
Feb 03, 2020 40.38 40.88 39.80 40.73 176,118 +1.02(+2.57%)
Jan 31, 2020 40.00 40.31 39.46 39.71 174,500 -1.35(-3.29%)
Jan 30, 2020 39.86 41.06 39.86 41.06 242,628 -0.57(-1.37%)
Jan 29, 2020 41.57 41.70 41.46 41.63 220,715 +0.42(+1.02%)
Jan 28, 2020 41.21 41.25 40.74 41.21 265,412 +0.27(+0.66%)
Jan 27, 2020 40.67 41.22 40.35 40.94 334,875 -1.42(-3.34%)
Jan 24, 2020 42.18 42.95 42.10 42.35 325,000 -0.13(-0.30%)
Jan 23, 2020 42.15 42.81 42.14 42.48 147,047 -0.10(-0.23%)
Jan 22, 2020 42.95 42.95 42.46 42.58 189,398 +0.31(+0.73%)
Jan 21, 2020 42.68 42.68 41.70 42.27 217,375 -2.48(-5.54%)
Jan 17, 2020 43.84 44.76 43.84 44.75 190,100 -0.48(-1.06%)
Jan 16, 2020 44.60 45.23 44.60 45.23 125,119 +0.45(+1.00%)
Jan 15, 2020 44.64 44.85 44.57 44.78 135,895 -0.28(-0.62%)
Jan 14, 2020 44.95 45.13 44.85 45.06 144,929 +0.17(+0.37%)
Jan 13, 2020 44.03 44.96 44.03 44.89 186,541 +0.40(+0.91%)
Jan 10, 2020 44.46 44.55 44.04 44.49 255,700 +0.24(+0.54%)
Jan 09, 2020 43.99 44.25 43.88 44.25 172,781 +0.64(+1.47%)
Jan 08, 2020 43.86 43.87 43.18 43.61 150,901 -0.28(-0.64%)
Jan 07, 2020 43.28 44.21 43.28 43.89 254,344 +0.39(+0.90%)
Jan 06, 2020 43.43 43.50 43.20 43.50 156,573 -0.15(-0.36%)
Jan 03, 2020 43.17 43.97 43.17 43.65 117,400 -0.18(-0.40%)
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.