Chronicle Journal: Finance

Aia Group Ltd (OP: AAGIY )

50.78 USD +0.85 (+1.70%)
Streaming Delayed Price Updated: 2:15 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 50.59 50.59 49.51 49.93 213,328 -0.22(-0.44%)
Apr 21, 2021 50.04 50.20 49.35 50.15 211,226 +0.09(+0.18%)
Apr 20, 2021 50.95 50.95 49.97 50.06 207,833 -0.52(-1.03%)
Apr 19, 2021 50.42 50.92 50.12 50.58 316,259 -0.57(-1.11%)
Apr 16, 2021 51.50 51.54 50.89 51.15 248,400 -0.31(-0.60%)
Apr 15, 2021 52.19 52.19 51.45 51.46 235,887 +0.28(+0.55%)
Apr 14, 2021 51.67 51.67 50.59 51.18 268,111 +0.02(+0.04%)
Apr 13, 2021 50.64 51.30 50.57 51.16 202,219 +1.27(+2.55%)
Apr 12, 2021 48.80 50.08 48.80 49.89 187,666 -0.57(-1.13%)
Apr 09, 2021 50.96 50.96 50.00 50.46 232,500 -0.16(-0.31%)
Apr 08, 2021 50.96 51.68 50.49 50.62 191,892 +2.76(+5.76%)
Apr 07, 2021 48.54 48.54 47.55 47.86 324,270 -1.18(-2.41%)
Apr 06, 2021 48.33 49.48 48.29 49.04 225,074 -0.42(-0.85%)
Apr 05, 2021 49.25 49.58 48.63 49.46 303,342 +0.15(+0.30%)
Apr 01, 2021 48.68 49.51 48.68 49.31 265,900 +0.22(+0.45%)
Mar 31, 2021 49.21 49.21 48.10 49.09 364,505 -0.46(-0.94%)
Mar 30, 2021 48.96 49.69 48.96 49.55 255,311 -0.13(-0.27%)
Mar 29, 2021 50.01 50.15 49.47 49.69 193,239 -0.79(-1.56%)
Mar 26, 2021 49.35 50.48 48.93 50.48 218,500 +1.07(+2.17%)
Mar 25, 2021 49.47 49.54 48.98 49.41 234,646 +1.43(+2.98%)
Mar 24, 2021 48.48 48.48 47.91 47.98 238,179 -1.49(-3.01%)
Mar 23, 2021 49.92 50.13 49.40 49.47 243,429 -0.76(-1.51%)
Mar 22, 2021 50.00 50.55 50.00 50.23 218,313 -0.61(-1.20%)
Mar 19, 2021 50.00 50.94 49.77 50.84 246,400 +0.39(+0.77%)
Mar 18, 2021 51.34 51.34 50.06 50.45 169,117 -0.08(-0.16%)
Mar 17, 2021 50.99 50.99 50.00 50.53 231,190 +0.45(+0.91%)
Mar 16, 2021 50.25 50.25 49.83 50.08 245,475 -1.62(-3.14%)
Mar 15, 2021 52.25 52.25 51.15 51.70 187,891 +1.44(+2.87%)
Mar 12, 2021 50.49 50.49 49.14 50.26 243,200 -2.31(-4.39%)
Mar 11, 2021 52.00 52.60 51.85 52.57 268,690 +0.57(+1.10%)
Mar 10, 2021 52.18 52.24 51.10 52.00 602,547 +0.50(+0.97%)
Mar 09, 2021 51.97 52.22 51.50 51.50 374,523 +1.51(+3.02%)
Mar 08, 2021 50.04 50.54 49.80 49.99 181,957 -0.92(-1.81%)
Mar 05, 2021 51.30 51.30 49.99 50.91 226,700 -0.42(-0.82%)
Mar 04, 2021 51.72 52.25 50.86 51.33 220,344 +0.23(+0.45%)
Mar 03, 2021 51.64 51.64 50.75 51.10 230,943 +1.00(+2.00%)
Mar 02, 2021 50.65 50.65 49.80 50.10 387,958 -1.71(-3.30%)
Mar 01, 2021 51.23 52.01 51.23 51.81 448,366 +1.42(+2.82%)
Feb 26, 2021 50.50 50.56 49.30 50.39 263,700 -1.14(-2.21%)
Feb 25, 2021 51.56 52.83 51.20 51.53 230,073 -1.32(-2.50%)
Feb 24, 2021 52.59 53.00 51.56 52.85 223,893 -1.59(-2.92%)
Feb 23, 2021 54.20 54.70 53.70 54.44 352,408 +2.67(+5.16%)
Feb 22, 2021 52.30 52.43 51.42 51.77 745,226 -0.97(-1.84%)
Feb 19, 2021 52.90 53.15 52.63 52.74 374,200 +0.28(+0.53%)
Feb 18, 2021 52.63 52.63 51.59 52.46 270,851 -2.17(-3.97%)
Feb 17, 2021 55.04 55.31 54.07 54.63 266,375 +1.03(+1.92%)
Feb 16, 2021 54.17 55.11 53.54 53.60 320,031 -0.50(-0.92%)
Feb 12, 2021 53.20 54.35 53.20 54.10 267,100 +0.19(+0.35%)
Feb 11, 2021 52.64 54.16 52.64 53.91 263,073 +0.98(+1.86%)
Feb 10, 2021 53.26 53.78 52.78 52.92 184,165 -0.06(-0.10%)
Feb 09, 2021 53.52 53.52 52.49 52.98 218,314 +0.97(+1.87%)
Feb 08, 2021 51.98 52.14 51.75 52.01 218,322 +0.07(+0.13%)
Feb 05, 2021 52.29 52.29 51.13 51.94 233,200 +1.03(+2.02%)
Feb 04, 2021 51.21 51.21 50.22 50.91 199,262 +0.18(+0.35%)
Feb 03, 2021 51.27 51.27 50.00 50.73 439,830 +0.30(+0.59%)
Feb 02, 2021 50.02 50.86 50.02 50.43 164,638 +0.51(+1.02%)
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.