Chronicle Journal: Finance

Aia Group Ltd (OP: AAGIY )

51.16 USD +1.27 (+2.55%)
Official Closing Price Updated: 4:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 17.46 17.65 17.46 17.65 43,158 -0.02(-0.11%)
Mar 27, 2013 17.51 17.67 17.51 17.67 60,494 +0.17(+0.97%)
Mar 26, 2013 17.45 17.52 17.41 17.50 42,478 +0.13(+0.75%)
Mar 25, 2013 17.36 17.53 17.27 17.37 45,638 -0.11(-0.63%)
Mar 22, 2013 17.32 17.48 17.30 17.48 72,089 +0.11(+0.62%)
Mar 21, 2013 17.40 17.44 17.30 17.37 70,569 -0.03(-0.16%)
Mar 20, 2013 17.39 17.44 17.25 17.40 55,381 +0.17(+0.99%)
Mar 19, 2013 17.27 17.28 17.16 17.23 39,685 -0.04(-0.23%)
Mar 18, 2013 17.12 17.31 17.12 17.27 36,256 -0.47(-2.65%)
Mar 15, 2013 17.83 17.83 17.72 17.74 46,842 +0.12(+0.68%)
Mar 14, 2013 17.43 17.67 17.43 17.62 45,558 +0.07(+0.40%)
Mar 13, 2013 17.38 17.56 17.38 17.55 35,739 -0.13(-0.74%)
Mar 12, 2013 17.53 17.76 17.53 17.68 50,393 -0.11(-0.62%)
Mar 11, 2013 17.84 17.84 17.74 17.79 34,217 +0.20(+1.14%)
Mar 08, 2013 17.37 17.64 17.37 17.59 82,479 +0.10(+0.57%)
Mar 07, 2013 17.45 17.55 17.37 17.49 140,702 +0.26(+1.51%)
Mar 06, 2013 17.32 17.32 17.16 17.23 71,304 -0.28(-1.60%)
Mar 05, 2013 17.37 17.54 17.21 17.51 70,990 +0.06(+0.34%)
Mar 04, 2013 17.42 17.45 17.37 17.45 31,214 -0.03(-0.17%)
Mar 01, 2013 17.19 17.48 17.19 17.48 54,393 +0.07(+0.40%)
Feb 28, 2013 17.38 17.41 17.26 17.41 55,963 +0.25(+1.46%)
Feb 27, 2013 16.85 17.18 16.85 17.16 81,793 +0.76(+4.63%)
Feb 26, 2013 16.42 16.42 16.21 16.40 48,870 -0.24(-1.44%)
Feb 22, 2013 16.52 16.65 16.44 16.64 321,983 +0.03(+0.18%)
Feb 21, 2013 16.39 16.64 16.39 16.61 45,221 +0.11(+0.67%)
Feb 20, 2013 16.62 16.70 16.48 16.50 59,187 +0.07(+0.43%)
Feb 19, 2013 16.44 16.50 16.42 16.43 46,453 +0.27(+1.67%)
Feb 15, 2013 16.17 16.18 16.12 16.16 65,811 -0.07(-0.43%)
Feb 14, 2013 16.10 16.23 16.10 16.23 33,475 -0.27(-1.64%)
Feb 13, 2013 16.40 16.50 16.40 16.50 32,659 +0.05(+0.30%)
Feb 12, 2013 16.35 16.45 16.35 16.45 42,145 +0.09(+0.55%)
Feb 11, 2013 16.25 16.45 16.25 16.36 32,193 +0.04(+0.25%)
Feb 08, 2013 16.46 16.46 16.32 16.32 55,900 +0.24(+1.49%)
Feb 07, 2013 15.96 16.10 15.93 16.08 39,898 +0.07(+0.44%)
Feb 06, 2013 15.80 16.01 15.70 16.01 39,044 +0.35(+2.23%)
Feb 04, 2013 15.73 15.74 15.56 15.66 37,734 -0.32(-2.00%)
Feb 01, 2013 15.97 15.99 15.86 15.98 35,763 -0.04(-0.25%)
Jan 31, 2013 16.01 16.03 15.93 16.02 110,893 +0.02(+0.12%)
Jan 30, 2013 15.99 16.02 15.97 16.00 64,294 +0.12(+0.76%)
Jan 29, 2013 15.84 15.89 15.84 15.88 45,339 -0.03(-0.19%)
Jan 28, 2013 15.99 15.99 15.82 15.91 47,217 -0.10(-0.62%)
Jan 25, 2013 16.00 16.03 15.90 16.01 68,678 +0.01(+0.06%)
Jan 24, 2013 15.85 16.03 15.80 16.00 41,672 +0.08(+0.50%)
Jan 23, 2013 15.82 15.94 15.79 15.92 69,369 +0.32(+2.05%)
Jan 22, 2013 15.59 15.61 15.47 15.60 39,391 +0.18(+1.17%)
Jan 18, 2013 15.22 15.43 15.22 15.42 20,385 -0.20(-1.28%)
Jan 17, 2013 15.45 15.68 15.45 15.62 109,833 -0.12(-0.76%)
Jan 16, 2013 15.70 15.74 15.65 15.74 37,898 -0.10(-0.63%)
Jan 15, 2013 15.55 15.84 15.55 15.84 42,445 +0.16(+1.02%)
Jan 14, 2013 15.42 15.70 15.42 15.68 55,869 +0.09(+0.58%)
Jan 12, 2013 15.34 15.59 15.34 15.59 45,425 +0.00(+0.00%)
Jan 11, 2013 15.34 15.59 15.34 15.59 45,425 -0.11(-0.70%)
Jan 10, 2013 15.74 15.74 15.59 15.70 32,938 -0.11(-0.70%)
Jan 09, 2013 15.82 15.82 15.71 15.81 48,994 +0.02(+0.13%)
Jan 08, 2013 15.77 15.81 15.66 15.79 30,473 -0.10(-0.63%)
Jan 07, 2013 15.72 15.89 15.72 15.89 83,868 -0.22(-1.37%)
Jan 04, 2013 15.84 16.11 15.84 16.11 261,195 +0.12(+0.75%)
Jan 03, 2013 16.10 16.10 15.98 15.99 50,643 -0.39(-2.38%)
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.