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 (%)
Nov 30, 2021 42.50 42.50 41.79 42.12 459,168 -0.76(-1.76%)
Nov 29, 2021 41.51 43.67 41.51 42.88 338,717 -0.10(-0.23%)
Nov 26, 2021 41.92 43.60 41.92 42.98 198,077 -2.07(-4.59%)
Nov 24, 2021 44.60 45.10 44.21 45.05 217,221 +1.19(+2.71%)
Nov 23, 2021 43.64 44.01 43.62 43.85 326,738 -0.09(-0.19%)
Nov 22, 2021 43.28 45.11 43.28 43.94 325,814 +0.40(+0.92%)
Nov 19, 2021 43.88 43.88 42.78 43.54 258,510 +0.27(+0.64%)
Nov 18, 2021 44.08 43.30 43.22 43.27 250,955 -0.34(-0.78%)
Nov 17, 2021 44.47 44.47 43.55 43.60 241,726 -0.42(-0.94%)
Nov 16, 2021 44.24 44.24 43.84 44.02 255,724 +0.14(+0.31%)
Nov 15, 2021 45.25 45.25 43.05 43.88 353,547 +1.06(+2.48%)
Nov 12, 2021 43.35 43.35 42.65 42.82 154,313 -0.15(-0.35%)
Nov 11, 2021 41.97 44.00 41.95 42.97 290,321 +0.66(+1.56%)
Nov 10, 2021 43.03 42.31 245,708 -1.45(-3.31%)
Nov 09, 2021 44.41 44.61 43.76 43.76 279,698 -0.75(-1.69%)
Nov 08, 2021 43.78 45.71 43.27 44.51 280,162 +0.09(+0.20%)
Nov 05, 2021 45.80 45.82 44.14 44.42 238,022 +0.57(+1.30%)
Nov 04, 2021 44.44 44.44 43.65 43.85 281,056 -0.45(-1.02%)
Nov 03, 2021 44.86 44.86 42.73 44.30 372,982 -0.92(-2.03%)
Nov 02, 2021 46.02 46.02 44.94 45.22 237,109 -0.48(-1.05%)
Nov 01, 2021 43.65 45.72 45.24 45.70 275,536 +0.46(+1.02%)
Oct 29, 2021 45.29 45.41 45.09 45.24 199,935 -0.95(-2.06%)
Oct 28, 2021 45.81 46.19 45.80 46.19 202,707 +0.88(+1.94%)
Oct 27, 2021 45.80 46.04 45.31 45.31 154,644 -0.88(-1.91%)
Oct 26, 2021 47.13 46.19 311,617 -0.72(-1.53%)
Oct 25, 2021 47.24 47.24 46.62 46.91 288,741 +0.82(+1.78%)
Oct 22, 2021 46.68 46.68 44.90 46.09 163,812 -0.14(-0.30%)
Oct 21, 2021 46.75 46.75 46.00 46.23 223,478 -0.79(-1.68%)
Oct 20, 2021 45.96 47.02 45.96 47.02 137,170 +0.49(+1.05%)
Oct 19, 2021 45.77 46.58 45.77 46.53 250,666 +1.17(+2.59%)
Oct 18, 2021 45.21 45.48 45.11 45.36 363,838 -0.22(-0.48%)
Oct 15, 2021 46.53 46.53 44.70 45.58 170,176 +0.28(+0.61%)
Oct 14, 2021 44.10 45.58 44.10 45.30 163,636 -0.17(-0.37%)
Oct 13, 2021 44.41 45.72 44.41 45.47 221,794 +0.54(+1.20%)
Oct 12, 2021 44.55 45.50 44.55 44.93 154,342 -0.38(-0.84%)
Oct 11, 2021 45.83 45.84 45.30 45.31 239,028 -1.28(-2.75%)
Oct 08, 2021 46.97 46.98 45.95 46.59 148,284 +0.18(+0.38%)
Oct 07, 2021 46.25 46.89 45.95 46.41 214,903 +0.16(+0.34%)
Oct 06, 2021 46.50 46.50 45.72 46.26 142,950 +0.08(+0.17%)
Oct 05, 2021 45.99 46.51 45.91 46.18 279,503 +1.22(+2.71%)
Oct 04, 2021 45.00 45.60 44.95 44.96 367,040 -0.83(-1.81%)
Oct 01, 2021 47.50 47.50 45.35 45.79 213,430 -0.22(-0.48%)
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%)
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.