Skip to main content

Aia Group Ltd ADR (OP: AAGIY )

26.89 -0.05 (-0.19%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 49.27 49.96 49.27 49.85 169,951 +0.12(+0.24%)
Jun 30, 2021 50.13 50.13 49.65 49.73 234,684 -0.21(-0.42%)
Jun 29, 2021 49.78 49.95 49.17 49.94 245,145 +0.66(+1.34%)
Jun 28, 2021 49.87 49.94 49.22 49.28 490,388 -0.97(-1.93%)
Jun 25, 2021 50.65 50.65 50.11 50.25 210,721 +0.00(+0.00%)
Jun 24, 2021 50.64 50.64 50.02 50.25 214,011 +0.43(+0.86%)
Jun 23, 2021 49.36 50.26 49.36 49.82 215,776 +1.04(+2.13%)
Jun 22, 2021 48.00 48.85 48.00 48.78 283,508 +0.11(+0.23%)
Jun 21, 2021 48.35 48.71 48.30 48.67 141,711 -0.05(-0.10%)
Jun 18, 2021 49.61 49.61 48.27 48.72 227,788 -0.02(-0.04%)
Jun 17, 2021 49.48 49.62 48.69 48.74 211,271 +0.00(+0.00%)
Jun 16, 2021 48.57 49.31 48.57 48.74 337,662 +0.25(+0.52%)
Jun 15, 2021 48.86 48.86 48.09 48.49 277,278 -0.83(-1.68%)
Jun 14, 2021 48.73 49.86 48.73 49.32 182,083 +0.11(+0.22%)
Jun 11, 2021 49.96 49.96 48.80 49.21 205,432 -0.38(-0.77%)
Jun 10, 2021 48.82 49.96 48.82 49.59 178,032 -0.14(-0.28%)
Jun 09, 2021 49.32 50.06 49.32 49.73 164,783 -0.40(-0.79%)
Jun 08, 2021 50.60 50.60 49.41 50.12 146,140 -0.12(-0.25%)
Jun 07, 2021 50.98 50.98 50.08 50.25 224,877 -0.52(-1.02%)
Jun 04, 2021 50.07 50.96 50.07 50.77 252,596 +0.15(+0.30%)
Jun 03, 2021 50.79 50.79 49.85 50.62 213,625 -0.53(-1.04%)
Jun 02, 2021 51.57 51.61 50.53 51.15 416,737 -0.76(-1.46%)
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.