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 (%)
Mar 31, 2016 22.49 22.80 22.49 22.64 168,412 +0.02(+0.09%)
Mar 30, 2016 22.51 22.80 22.51 22.62 107,574 +0.61(+2.75%)
Mar 29, 2016 21.60 22.08 21.60 22.02 137,645 +0.41(+1.87%)
Mar 28, 2016 21.64 21.64 21.46 21.61 97,547 +0.13(+0.63%)
Mar 24, 2016 21.48 21.48 21.48 0 -0.21(-0.97%)
Mar 23, 2016 21.93 21.93 21.62 21.68 86,735 -0.29(-1.30%)
Mar 22, 2016 21.93 21.99 21.83 21.97 106,569 -0.23(-1.04%)
Mar 21, 2016 22.01 22.22 22.01 22.20 64,415 +0.07(+0.32%)
Mar 18, 2016 21.98 22.23 21.98 22.13 88,827 +0.18(+0.82%)
Mar 17, 2016 21.85 22.02 21.79 21.95 117,170 -0.09(-0.41%)
Mar 16, 2016 21.76 22.11 21.76 22.04 77,463 +0.09(+0.41%)
Mar 15, 2016 21.95 21.99 21.84 21.95 159,441 -0.06(-0.27%)
Mar 14, 2016 21.84 22.09 21.84 22.01 68,741 -0.37(-1.65%)
Mar 11, 2016 22.18 22.45 22.17 22.38 76,202 +0.74(+3.42%)
Mar 10, 2016 21.70 21.85 21.44 21.64 104,720 +0.12(+0.56%)
Mar 09, 2016 21.40 21.64 21.28 21.52 69,485 +0.30(+1.41%)
Mar 08, 2016 21.23 21.34 21.20 21.22 102,239 -0.37(-1.71%)
Mar 07, 2016 21.53 21.70 21.48 21.59 123,881 -0.54(-2.42%)
Mar 04, 2016 21.84 22.15 21.65 22.12 217,904 +0.05(+0.25%)
Mar 03, 2016 21.75 22.07 21.75 22.07 92,637 +0.27(+1.24%)
Mar 02, 2016 21.36 21.80 21.36 21.80 77,346 +0.57(+2.71%)
Mar 01, 2016 20.74 21.27 20.74 21.23 277,742 +0.55(+2.64%)
Feb 29, 2016 20.50 20.79 20.50 20.68 161,213 -0.13(-0.62%)
Feb 26, 2016 21.09 21.09 20.81 20.81 484,280 +0.17(+0.82%)
Feb 25, 2016 20.50 20.67 20.43 20.64 128,561 +0.52(+2.58%)
Feb 24, 2016 19.98 20.21 19.77 20.12 73,186 -0.40(-1.95%)
Feb 23, 2016 20.52 20.78 20.52 20.52 106,031 -0.13(-0.63%)
Feb 22, 2016 20.40 20.76 20.40 20.65 101,500 +0.40(+1.98%)
Feb 19, 2016 20.28 20.32 20.16 20.25 148,150 +0.05(+0.25%)
Feb 18, 2016 20.20 20.25 20.08 20.20 853,193 +0.14(+0.70%)
Feb 17, 2016 19.98 20.13 19.82 20.06 119,142 +0.22(+1.11%)
Feb 16, 2016 19.58 19.85 19.58 19.84 104,561 +0.41(+2.11%)
Feb 12, 2016 19.43 19.43 19.43 0 -0.04(-0.21%)
Feb 11, 2016 19.22 19.50 19.13 19.47 102,380 -0.19(-0.97%)
Feb 10, 2016 19.50 19.88 19.50 19.66 186,775 +0.00(+0.00%)
Feb 09, 2016 19.60 19.80 19.51 19.66 187,400 -0.19(-0.96%)
Feb 08, 2016 19.90 20.04 19.65 19.85 383,611 -0.20(-1.00%)
Feb 05, 2016 20.15 20.51 19.93 20.05 1,252,404 -0.30(-1.47%)
Feb 04, 2016 20.22 20.60 20.22 20.35 98,220 +0.10(+0.49%)
Feb 03, 2016 20.10 20.25 19.70 20.25 175,515 -0.35(-1.70%)
Feb 02, 2016 20.76 20.98 20.58 20.60 232,682 -1.12(-5.16%)
Feb 01, 2016 21.49 21.72 21.49 21.72 79,996 -0.47(-2.12%)
Jan 29, 2016 21.90 22.24 21.90 22.19 71,059 +0.43(+1.98%)
Jan 28, 2016 21.95 21.95 21.55 21.76 81,289 -0.38(-1.72%)
Jan 27, 2016 22.10 22.33 21.93 22.14 89,166 +0.16(+0.73%)
Jan 26, 2016 21.74 21.98 21.58 21.98 112,353 +0.40(+1.85%)
Jan 25, 2016 21.65 21.88 21.55 21.58 97,586 -0.26(-1.19%)
Jan 22, 2016 21.91 21.91 21.73 21.84 162,935 +0.82(+3.90%)
Jan 21, 2016 20.85 21.16 20.80 21.02 177,184 +0.38(+1.87%)
Jan 20, 2016 20.49 20.85 20.30 20.64 147,025 -0.91(-4.25%)
Jan 19, 2016 21.81 21.81 21.28 21.55 137,640 -0.03(-0.14%)
Jan 15, 2016 21.58 21.58 21.58 0 -0.34(-1.53%)
Jan 14, 2016 21.67 21.99 21.57 21.91 183,706 -0.02(-0.09%)
Jan 13, 2016 22.26 22.51 21.86 21.93 96,378 +0.23(+1.08%)
Jan 12, 2016 21.89 22.10 21.58 21.70 206,973 -0.20(-0.91%)
Jan 11, 2016 22.01 22.03 21.80 21.90 112,978 -0.39(-1.75%)
Jan 08, 2016 22.57 22.67 22.16 22.29 102,551 -0.11(-0.49%)
Jan 07, 2016 22.58 22.78 22.40 22.40 79,079 -0.77(-3.32%)
Jan 06, 2016 23.05 23.24 23.02 23.17 79,551 -0.38(-1.61%)
Jan 05, 2016 23.74 23.74 23.53 23.55 71,492 +0.07(+0.32%)
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.