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 (%)
Sep 30, 2021 45.77 46.38 45.67 46.01 286,213 +0.65(+1.43%)
Sep 29, 2021 46.31 46.31 45.22 45.36 183,527 +1.22(+2.76%)
Sep 28, 2021 44.78 44.78 43.73 44.14 373,310 -0.66(-1.47%)
Sep 27, 2021 44.93 44.93 44.31 44.80 599,144 +0.70(+1.59%)
Sep 24, 2021 44.77 44.77 44.10 44.10 210,022 -1.21(-2.68%)
Sep 23, 2021 45.96 45.96 45.20 45.31 386,858 -0.78(-1.68%)
Sep 22, 2021 46.39 46.64 45.01 46.09 294,024 +0.76(+1.68%)
Sep 21, 2021 45.45 45.54 45.21 45.33 462,623 +2.43(+5.66%)
Sep 20, 2021 42.99 43.39 42.77 42.90 1,330,044 -2.19(-4.86%)
Sep 17, 2021 44.74 45.76 44.74 45.09 233,904 -0.33(-0.73%)
Sep 16, 2021 44.75 45.51 44.75 45.42 330,779 -1.04(-2.24%)
Sep 15, 2021 46.81 46.81 46.11 46.46 344,818 -1.55(-3.24%)
Sep 14, 2021 48.67 48.67 47.60 48.02 155,895 -0.66(-1.37%)
Sep 13, 2021 49.04 49.04 48.41 48.68 153,244 -0.12(-0.25%)
Sep 10, 2021 49.59 49.59 48.64 48.80 247,267 +0.74(+1.54%)
Sep 09, 2021 47.60 48.55 47.60 48.06 270,598 -0.81(-1.66%)
Sep 08, 2021 48.75 49.26 48.75 48.87 516,165 -0.10(-0.20%)
Sep 07, 2021 48.80 49.08 48.67 48.97 512,230 +1.07(+2.23%)
Sep 03, 2021 48.27 48.27 47.68 47.90 166,734 +0.33(+0.69%)
Sep 02, 2021 48.15 48.15 47.11 47.57 195,381 -0.63(-1.31%)
Sep 01, 2021 49.67 49.67 47.95 48.20 272,913 +0.37(+0.77%)
Aug 31, 2021 47.54 48.16 47.54 47.83 221,544 -0.38(-0.79%)
Aug 30, 2021 48.48 48.48 48.11 48.21 333,117 -0.75(-1.53%)
Aug 27, 2021 49.49 49.49 48.71 48.96 250,765 +0.73(+1.51%)
Aug 26, 2021 48.73 48.73 48.06 48.23 189,185 -0.77(-1.57%)
Aug 25, 2021 48.79 49.60 48.79 49.00 245,738 +0.07(+0.14%)
Aug 24, 2021 49.18 49.68 48.52 48.93 238,921 -0.75(-1.51%)
Aug 23, 2021 48.98 49.73 48.98 49.68 254,415 -0.06(-0.12%)
Aug 20, 2021 50.16 50.16 48.90 49.74 183,621 -0.76(-1.50%)
Aug 19, 2021 50.34 50.60 50.08 50.50 214,719 +0.79(+1.59%)
Aug 18, 2021 49.87 50.27 49.71 49.71 233,942 +0.02(+0.04%)
Aug 17, 2021 50.15 50.15 49.55 49.69 254,962 +1.12(+2.31%)
Aug 16, 2021 48.25 48.62 47.89 48.57 215,041 +0.58(+1.21%)
Aug 13, 2021 47.79 48.00 47.75 47.99 221,885 +1.04(+2.22%)
Aug 12, 2021 46.65 47.50 46.65 46.95 189,004 -1.31(-2.71%)
Aug 11, 2021 48.65 48.65 47.97 48.26 171,678 +0.31(+0.65%)
Aug 10, 2021 47.23 48.05 47.23 47.95 193,007 +0.07(+0.14%)
Aug 09, 2021 48.35 48.35 47.65 47.88 196,197 +0.64(+1.37%)
Aug 06, 2021 46.89 47.60 46.89 47.24 196,771 +0.13(+0.28%)
Aug 05, 2021 47.75 47.83 47.02 47.11 174,616 -0.75(-1.57%)
Aug 04, 2021 47.75 47.95 47.37 47.86 173,240 +0.06(+0.13%)
Aug 03, 2021 47.27 48.19 47.26 47.80 284,257 +0.40(+0.84%)
Aug 02, 2021 47.76 48.26 47.37 47.40 414,122 -0.54(-1.12%)
Jul 30, 2021 47.95 48.09 47.18 47.94 326,567 +0.62(+1.30%)
Jul 29, 2021 48.10 48.15 47.14 47.32 335,436 +1.46(+3.18%)
Jul 28, 2021 47.10 47.21 44.50 45.86 440,839 -0.10(-0.22%)
Jul 27, 2021 47.12 47.12 45.43 45.96 766,463 -2.15(-4.47%)
Jul 26, 2021 47.50 48.41 47.50 48.11 264,750 -0.61(-1.25%)
Jul 23, 2021 49.24 49.24 48.62 48.72 238,766 -0.57(-1.16%)
Jul 22, 2021 49.98 49.98 49.10 49.29 351,821 +0.53(+1.09%)
Jul 21, 2021 48.78 48.80 48.18 48.76 183,145 +0.42(+0.87%)
Jul 20, 2021 47.92 48.42 47.72 48.34 194,596 +0.79(+1.66%)
Jul 19, 2021 47.70 48.04 47.42 47.55 202,173 -2.01(-4.06%)
Jul 16, 2021 49.73 49.83 48.94 49.56 229,385 +0.18(+0.36%)
Jul 15, 2021 49.04 49.97 49.04 49.38 127,164 +0.26(+0.53%)
Jul 14, 2021 49.63 49.63 49.09 49.12 132,352 -0.81(-1.62%)
Jul 13, 2021 49.84 50.19 49.76 49.93 213,781 +1.10(+2.25%)
Jul 12, 2021 48.49 48.90 47.95 48.83 183,202 -0.43(-0.87%)
Jul 09, 2021 48.11 49.85 48.11 49.26 215,485 +0.66(+1.36%)
Jul 08, 2021 48.50 48.95 48.15 48.60 230,843 -1.27(-2.55%)
Jul 07, 2021 50.44 50.44 48.67 49.87 288,296 +0.40(+0.80%)
Jul 06, 2021 50.00 50.19 49.33 49.47 157,064 -0.43(-0.86%)
Jul 02, 2021 49.03 49.96 49.03 49.90 137,665 +0.05(+0.10%)
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.