Skip to main content

Aia Group Ltd ADR (OP: AAGIY )

26.84 -0.10 (-0.37%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 34.38 34.38 34.38 0 +0.81(+2.43%)
Mar 28, 2018 33.79 33.79 33.19 33.57 125,616 -0.44(-1.29%)
Mar 27, 2018 33.96 34.70 33.76 34.01 164,857 -0.78(-2.24%)
Mar 26, 2018 34.05 34.92 34.05 34.79 153,117 +1.56(+4.69%)
Mar 23, 2018 33.17 34.05 33.17 33.23 186,349 -0.36(-1.07%)
Mar 22, 2018 33.74 34.16 33.33 33.59 120,665 -1.24(-3.56%)
Mar 21, 2018 34.51 34.97 34.50 34.83 145,665 -0.42(-1.19%)
Mar 20, 2018 35.54 35.54 34.78 35.25 119,356 +0.65(+1.88%)
Mar 19, 2018 34.91 34.91 34.30 34.60 150,339 +0.25(+0.73%)
Mar 16, 2018 34.47 34.47 34.06 34.35 127,834 +0.21(+0.62%)
Mar 15, 2018 34.56 34.56 34.01 34.14 136,817 -0.03(-0.09%)
Mar 14, 2018 34.61 34.61 34.00 34.17 176,914 -0.20(-0.58%)
Mar 13, 2018 34.46 34.70 34.23 34.37 235,505 -0.31(-0.89%)
Mar 12, 2018 34.34 34.74 34.00 34.68 186,335 +0.47(+1.37%)
Mar 09, 2018 33.75 34.30 33.75 34.21 109,098 +0.99(+2.98%)
Mar 08, 2018 32.72 32.72 32.72 33.22 108,241 +0.75(+2.31%)
Mar 07, 2018 31.75 32.61 31.75 32.47 158,935 -0.66(-1.99%)
Mar 06, 2018 32.79 33.21 32.79 33.13 199,320 +0.67(+2.06%)
Mar 05, 2018 31.58 32.55 31.58 32.46 141,903 -0.74(-2.23%)
Mar 02, 2018 32.07 33.21 32.03 33.20 200,411 -0.20(-0.60%)
Mar 01, 2018 33.50 33.61 33.02 33.40 180,837 -0.15(-0.45%)
Feb 28, 2018 33.59 33.82 33.06 33.55 231,700 +0.09(+0.27%)
Feb 27, 2018 33.29 34.00 33.29 33.46 149,658 +0.74(+2.26%)
Feb 26, 2018 32.71 32.80 32.28 32.72 150,740 -0.10(-0.30%)
Feb 23, 2018 32.33 32.86 32.26 32.82 216,238 +0.34(+1.06%)
Feb 22, 2018 32.75 32.75 32.42 32.48 211,783 -0.34(-1.04%)
Feb 21, 2018 32.54 33.46 32.54 32.81 180,887 +0.27(+0.81%)
Feb 20, 2018 32.64 32.65 32.01 32.55 225,268 -0.35(-1.06%)
Feb 16, 2018 32.90 32.90 32.90 0 +0.21(+0.64%)
Feb 15, 2018 32.80 32.80 31.14 32.69 412,065 +0.38(+1.16%)
Feb 14, 2018 31.85 32.36 31.45 32.31 178,010 +0.62(+1.97%)
Feb 13, 2018 31.71 31.69 207,212 +0.55(+1.78%)
Feb 12, 2018 30.71 31.29 30.38 31.14 1,497,963 +0.44(+1.42%)
Feb 09, 2018 30.37 30.72 29.76 30.70 457,656 -0.47(-1.51%)
Feb 08, 2018 31.85 31.85 31.07 31.17 236,456 -0.09(-0.29%)
Feb 07, 2018 30.98 31.74 30.98 31.26 295,016 -0.79(-2.46%)
Feb 06, 2018 30.76 32.25 30.65 32.05 305,997 -0.13(-0.40%)
Feb 05, 2018 32.81 32.81 31.62 32.18 140,675 -0.73(-2.22%)
Feb 02, 2018 32.75 33.37 33.38 32.91 202,054 -0.47(-1.41%)
Feb 01, 2018 33.72 33.72 32.88 33.38 215,900 -0.96(-2.80%)
Jan 31, 2018 34.00 34.58 34.00 34.34 267,911 +0.27(+0.79%)
Jan 30, 2018 34.50 34.50 33.87 34.07 155,398 +0.58(+1.73%)
Jan 29, 2018 33.65 33.77 33.36 33.49 262,428 -0.92(-2.67%)
Jan 26, 2018 34.56 34.56 34.13 34.41 173,145 +0.29(+0.85%)
Jan 25, 2018 34.59 34.59 33.94 34.12 220,291 -0.22(-0.64%)
Jan 24, 2018 33.98 34.74 33.89 34.34 222,787 -0.10(-0.29%)
Jan 23, 2018 34.69 34.69 33.98 34.44 280,265 +0.37(+1.09%)
Jan 22, 2018 33.85 34.35 33.85 34.07 499,413 -0.24(-0.70%)
Jan 19, 2018 34.63 34.63 33.96 34.31 594,990 +0.41(+1.21%)
Jan 18, 2018 33.67 34.44 33.67 33.90 327,378 -1.14(-3.25%)
Jan 17, 2018 35.24 35.24 34.37 35.04 318,581 +0.17(+0.49%)
Jan 16, 2018 34.53 35.08 34.53 34.87 245,925 +0.17(+0.49%)
Jan 12, 2018 34.70 34.70 34.70 0 +0.30(+0.87%)
Jan 11, 2018 34.56 34.56 33.85 34.40 202,966 +0.25(+0.73%)
Jan 10, 2018 34.39 34.39 33.75 34.15 243,209 +0.16(+0.46%)
Jan 09, 2018 34.00 34.15 33.85 33.99 201,103 -0.27(-0.77%)
Jan 08, 2018 33.90 34.26 33.83 34.26 204,146 -0.44(-1.27%)
Jan 05, 2018 34.69 34.70 34.37 34.70 123,679 -0.29(-0.83%)
Jan 04, 2018 34.59 35.38 34.50 34.99 137,087 -0.13(-0.37%)
Jan 03, 2018 34.47 35.15 34.47 35.12 113,456 +0.26(+0.75%)
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.