Skip to main content

Aia Group Ltd ADR (OP: AAGIY )

26.88 -0.06 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 32.00 32.00 31.31 31.60 108,857 +0.92(+3.00%)
Jul 28, 2017 30.76 30.82 30.30 30.68 84,338 -0.54(-1.71%)
Jul 27, 2017 31.30 31.35 30.77 31.21 127,493 +0.41(+1.31%)
Jul 26, 2017 30.99 30.99 30.53 30.81 151,983 +0.42(+1.38%)
Jul 25, 2017 30.30 30.42 30.30 30.39 300,466 +0.04(+0.13%)
Jul 24, 2017 30.20 30.61 30.20 30.35 205,538 +0.00(+0.00%)
Jul 21, 2017 30.46 30.64 29.76 30.35 109,182 -0.19(-0.62%)
Jul 20, 2017 30.89 30.06 30.54 79,132 +0.39(+1.31%)
Jul 19, 2017 30.42 30.42 29.75 30.14 140,432 -0.07(-0.25%)
Jul 18, 2017 30.39 30.39 30.03 30.22 98,657 +0.22(+0.73%)
Jul 17, 2017 30.20 30.20 29.88 30.00 83,528 -0.05(-0.17%)
Jul 14, 2017 29.59 30.13 29.45 30.05 114,380 -0.15(-0.50%)
Jul 13, 2017 30.01 30.31 30.00 30.20 101,212 -0.11(-0.36%)
Jul 12, 2017 30.24 30.31 29.67 30.31 104,606 +0.62(+2.09%)
Jul 11, 2017 29.65 29.71 29.50 29.69 132,375 +0.70(+2.41%)
Jul 10, 2017 28.45 29.01 28.45 28.99 89,885 +0.52(+1.83%)
Jul 07, 2017 28.73 28.73 28.25 28.47 414,523 -0.02(-0.07%)
Jul 06, 2017 28.70 28.70 28.44 28.49 121,767 -0.21(-0.73%)
Jul 05, 2017 28.12 28.83 28.12 28.70 119,867 -0.29(-1.00%)
Jul 03, 2017 29.18 29.24 28.84 28.99 85,054 -0.39(-1.31%)
Jun 30, 2017 29.67 29.67 29.20 29.38 129,613 -0.05(-0.17%)
Jun 29, 2017 29.26 29.87 29.26 29.43 129,069 -0.22(-0.74%)
Jun 28, 2017 29.46 29.78 29.39 29.64 148,065 -0.12(-0.42%)
Jun 27, 2017 29.86 29.89 29.64 29.77 135,164 -0.10(-0.33%)
Jun 26, 2017 29.80 29.92 29.49 29.87 109,395 +0.32(+1.08%)
Jun 23, 2017 29.55 29.61 29.38 29.55 556,619 -0.15(-0.51%)
Jun 22, 2017 29.24 29.86 29.24 29.70 1,155,771 +0.38(+1.30%)
Jun 21, 2017 29.39 29.39 28.95 29.32 833,411 -0.14(-0.48%)
Jun 20, 2017 28.91 29.56 28.91 29.46 1,387,781 -0.07(-0.25%)
Jun 19, 2017 29.48 29.63 29.35 29.54 267,802 +0.73(+2.52%)
Jun 16, 2017 28.45 28.98 28.45 28.81 112,132 +0.16(+0.56%)
Jun 15, 2017 28.77 28.80 28.48 28.65 181,347 -0.17(-0.57%)
Jun 14, 2017 28.48 28.87 28.41 28.82 317,414 -0.01(-0.05%)
Jun 13, 2017 28.98 28.98 28.72 28.83 377,014 +0.18(+0.63%)
Jun 12, 2017 28.52 28.73 28.36 28.65 160,369 -0.35(-1.21%)
Jun 09, 2017 29.00 29.00 28.84 29.00 101,634 +0.25(+0.85%)
Jun 08, 2017 28.20 28.78 28.20 28.75 139,790 +0.13(+0.47%)
Jun 07, 2017 29.01 29.01 28.51 28.62 145,219 +0.07(+0.25%)
Jun 06, 2017 28.48 28.55 28.47 28.55 126,008 +0.03(+0.11%)
Jun 05, 2017 28.50 28.59 28.47 28.52 153,227 -0.11(-0.38%)
Jun 02, 2017 28.36 28.63 28.36 28.63 170,755 +0.04(+0.15%)
Jun 01, 2017 28.09 28.09 28.09 28.59 137,387 +0.21(+0.72%)
May 31, 2017 28.49 28.54 28.01 28.38 167,335 +0.16(+0.57%)
May 30, 2017 27.67 28.40 27.67 28.22 168,118 -0.03(-0.11%)
May 26, 2017 28.40 28.40 27.99 28.25 100,579 +0.17(+0.61%)
May 25, 2017 28.43 28.43 28.04 28.08 151,242 -0.31(-1.09%)
May 24, 2017 28.68 28.68 28.00 28.39 154,443 +0.09(+0.32%)
May 23, 2017 27.84 28.34 27.84 28.30 104,405 +0.06(+0.21%)
May 22, 2017 28.13 28.43 28.13 28.24 143,236 -0.17(-0.60%)
May 19, 2017 28.18 28.49 28.16 28.41 184,644 +0.15(+0.53%)
May 18, 2017 27.88 28.30 27.86 28.26 155,956 +0.29(+1.04%)
May 17, 2017 27.78 28.36 27.78 27.97 184,211 -0.60(-2.10%)
May 16, 2017 28.36 28.80 28.32 28.57 106,621 +0.02(+0.05%)
May 15, 2017 28.10 28.65 28.10 28.55 117,300 +0.13(+0.46%)
May 12, 2017 28.70 28.70 28.20 28.43 100,312 -0.34(-1.20%)
May 11, 2017 28.71 28.82 28.65 28.77 139,007 +0.01(+0.03%)
May 10, 2017 28.68 28.81 28.66 28.76 88,545 +0.11(+0.37%)
May 09, 2017 28.50 28.90 28.09 28.66 104,150 +0.61(+2.16%)
May 08, 2017 28.13 28.13 27.99 28.05 182,716 -0.18(-0.64%)
May 05, 2017 28.22 28.27 28.05 28.23 173,861 +0.02(+0.07%)
May 04, 2017 27.94 28.75 27.94 28.21 130,402 -0.03(-0.11%)
May 03, 2017 27.64 28.26 27.64 28.24 118,273 -0.01(-0.04%)
May 02, 2017 28.55 28.55 27.82 28.25 213,049 +0.35(+1.25%)
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.