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 (%)
Apr 30, 2013 17.73 17.91 17.73 17.89 24,216 +0.07(+0.39%)
Apr 29, 2013 17.72 17.83 17.50 17.82 48,167 +0.23(+1.28%)
Apr 26, 2013 17.67 17.64 17.56 17.59 38,325 +0.04(+0.20%)
Apr 25, 2013 17.41 17.57 17.41 17.56 38,003 +0.31(+1.80%)
Apr 24, 2013 17.10 17.25 17.10 17.25 25,245 +0.01(+0.06%)
Apr 23, 2013 17.19 17.33 17.18 17.24 98,592 -0.02(-0.12%)
Apr 22, 2013 17.22 17.26 17.07 17.26 58,750 -0.04(-0.23%)
Apr 19, 2013 17.17 17.30 17.16 17.30 130,706 +0.63(+3.80%)
Apr 18, 2013 16.74 16.76 16.60 16.67 37,511 -0.05(-0.32%)
Apr 17, 2013 16.71 16.73 16.48 16.72 37,831 -0.03(-0.18%)
Apr 16, 2013 16.77 16.77 16.66 16.75 74,123 -0.01(-0.06%)
Apr 15, 2013 16.97 16.99 16.65 16.76 34,554 -0.41(-2.39%)
Apr 12, 2013 16.95 17.19 16.95 17.17 39,439 -0.11(-0.64%)
Apr 11, 2013 17.10 17.29 17.10 17.28 131,782 +0.29(+1.71%)
Apr 10, 2013 16.95 17.10 16.95 16.99 368,675 -0.10(-0.59%)
Apr 09, 2013 16.90 17.11 16.80 17.09 37,124 +0.11(+0.65%)
Apr 08, 2013 16.75 17.00 16.75 16.98 106,009 -0.24(-1.39%)
Apr 05, 2013 16.63 17.22 16.63 17.22 283,963 -0.49(-2.77%)
Apr 04, 2013 17.60 17.71 17.60 17.71 32,398 +0.00(+0.00%)
Apr 03, 2013 17.64 17.75 17.63 17.71 57,334 -0.03(-0.17%)
Apr 02, 2013 17.67 17.76 17.62 17.74 38,088 +0.21(+1.20%)
Apr 01, 2013 17.47 17.61 17.47 17.53 72,407 -0.12(-0.68%)
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%)
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.