Skip to main content

Aia Group Ltd ADR (OP: AAGIY )

26.94 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 34.82 35.04 34.68 35.02 279,223 +0.34(+0.97%)
Jun 28, 2018 34.00 34.79 34.00 34.69 151,389 +1.08(+3.21%)
Jun 27, 2018 33.76 34.21 33.50 33.61 124,954 -0.98(-2.83%)
Jun 26, 2018 34.07 34.85 34.07 34.59 127,022 +0.41(+1.20%)
Jun 25, 2018 33.71 34.55 33.71 34.18 130,428 -0.76(-2.18%)
Jun 22, 2018 34.60 35.17 34.60 34.94 140,676 +0.79(+2.31%)
Jun 21, 2018 34.32 34.55 34.12 34.15 294,114 -0.95(-2.71%)
Jun 20, 2018 35.65 35.65 34.92 35.10 109,615 +0.43(+1.23%)
Jun 19, 2018 34.65 34.69 34.37 34.67 247,063 -0.73(-2.08%)
Jun 18, 2018 35.37 35.50 35.10 35.41 210,504 -0.20(-0.56%)
Jun 15, 2018 35.74 35.78 35.61 509,052 -0.17(-0.48%)
Jun 14, 2018 35.36 36.30 35.36 35.78 121,207 -0.44(-1.20%)
Jun 13, 2018 35.87 36.63 35.87 36.22 262,347 -0.24(-0.66%)
Jun 12, 2018 36.00 36.94 36.00 36.45 387,789 -0.58(-1.55%)
Jun 11, 2018 36.50 37.29 36.50 37.03 222,410 +0.15(+0.39%)
Jun 08, 2018 37.13 37.13 36.38 36.88 207,634 -0.66(-1.74%)
Jun 07, 2018 37.88 37.88 37.31 37.54 223,831 +0.02(+0.05%)
Jun 06, 2018 37.70 37.70 37.16 37.52 145,366 +0.55(+1.50%)
Jun 05, 2018 36.50 37.00 36.50 36.97 298,056 +0.12(+0.31%)
Jun 04, 2018 37.04 37.04 36.50 36.85 369,646 +0.27(+0.74%)
Jun 01, 2018 36.66 36.66 36.40 36.58 324,641 -0.04(-0.10%)
May 31, 2018 37.07 37.07 36.38 36.62 163,431 +0.41(+1.15%)
May 30, 2018 35.83 36.25 35.83 36.20 140,159 +0.04(+0.11%)
May 29, 2018 35.99 36.74 35.86 36.16 249,030 +0.09(+0.25%)
May 25, 2018 36.07 36.07 36.07 0 +0.03(+0.08%)
May 24, 2018 35.95 36.22 35.76 36.04 316,319 -0.17(-0.47%)
May 23, 2018 35.17 36.48 35.17 36.21 217,128 -1.31(-3.50%)
May 22, 2018 37.83 38.00 37.50 37.52 176,247 -0.48(-1.28%)
May 21, 2018 37.85 38.33 37.78 38.01 111,096 +1.44(+3.94%)
May 18, 2018 36.88 36.88 36.36 36.57 142,097 -0.03(-0.08%)
May 17, 2018 37.47 36.49 36.60 136,162 -0.87(-2.32%)
May 16, 2018 36.55 37.49 36.55 37.47 402,427 +0.27(+0.73%)
May 15, 2018 36.95 37.25 36.59 37.20 370,823 -0.71(-1.87%)
May 14, 2018 37.45 38.33 37.45 37.91 571,984 +0.40(+1.07%)
May 11, 2018 37.18 37.51 37.18 37.51 282,006 +0.78(+2.12%)
May 10, 2018 36.11 36.78 36.11 36.73 254,025 +0.94(+2.63%)
May 09, 2018 35.96 35.96 35.48 35.79 357,760 +0.32(+0.90%)
May 08, 2018 34.81 35.50 34.81 35.47 125,431 +0.64(+1.84%)
May 07, 2018 34.92 34.98 34.73 34.83 80,312 -0.23(-0.66%)
May 04, 2018 34.89 35.19 34.43 35.06 131,340 -0.29(-0.82%)
May 03, 2018 34.81 35.50 34.81 35.35 127,250 -0.06(-0.18%)
May 02, 2018 34.99 35.60 34.99 35.41 185,650 -0.27(-0.76%)
May 01, 2018 35.81 35.84 35.38 35.69 147,484 -0.20(-0.56%)
Apr 30, 2018 36.45 36.45 35.80 35.89 152,883 +0.56(+1.59%)
Apr 27, 2018 34.75 35.50 34.75 35.33 126,752 +0.32(+0.91%)
Apr 26, 2018 34.42 35.04 34.42 35.01 120,268 -0.12(-0.34%)
Apr 25, 2018 35.12 35.29 34.91 35.13 158,683 +0.23(+0.67%)
Apr 24, 2018 34.98 35.25 34.75 34.90 127,628 +0.00(+0.00%)
Apr 23, 2018 35.19 35.19 34.69 34.90 105,059 +0.17(+0.48%)
Apr 20, 2018 34.28 35.17 34.28 34.73 117,794 -0.27(-0.77%)
Apr 19, 2018 35.06 35.09 34.79 35.00 181,251 -0.50(-1.41%)
Apr 18, 2018 34.98 35.59 34.91 35.50 139,269 +0.64(+1.84%)
Apr 17, 2018 34.30 34.89 34.30 34.86 172,543 +0.11(+0.32%)
Apr 16, 2018 34.16 34.92 34.16 34.75 145,254 -1.21(-3.36%)
Apr 13, 2018 36.00 36.33 35.80 35.96 203,767 -0.52(-1.43%)
Apr 12, 2018 35.70 36.49 35.70 36.48 541,784 -0.26(-0.69%)
Apr 11, 2018 36.74 36.85 36.47 36.73 271,557 +1.61(+4.58%)
Apr 10, 2018 34.75 35.19 34.75 35.12 135,976 +0.51(+1.46%)
Apr 09, 2018 34.37 34.93 34.37 34.62 167,142 +0.26(+0.76%)
Apr 06, 2018 34.79 34.87 34.03 34.36 137,708 -0.48(-1.39%)
Apr 05, 2018 34.66 34.96 34.66 34.84 162,909 +0.01(+0.04%)
Apr 04, 2018 34.26 34.83 33.64 34.83 159,074 +0.32(+0.93%)
Apr 03, 2018 34.89 34.89 34.41 34.51 334,609 +0.80(+2.37%)
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.