Skip to main content

Aia Group Ltd ADR (OP: AAGIY )

26.84 -0.10 (-0.36%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 21.41 21.50 21.25 21.30 53,695 +0.05(+0.24%)
Jul 30, 2014 21.36 21.48 21.21 21.25 59,620 -0.15(-0.70%)
Jul 29, 2014 21.31 21.45 21.31 21.40 70,466 +0.00(+0.00%)
Jul 28, 2014 21.37 21.50 21.33 21.40 48,148 +0.14(+0.68%)
Jul 25, 2014 21.42 21.45 21.21 21.25 76,571 +0.07(+0.35%)
Jul 24, 2014 21.13 21.31 21.13 21.18 67,055 -0.14(-0.68%)
Jul 23, 2014 21.42 21.42 21.26 21.32 64,925 +0.05(+0.24%)
Jul 22, 2014 21.04 21.28 21.04 21.27 50,753 +0.79(+3.88%)
Jul 21, 2014 20.33 20.54 20.33 20.48 26,823 -0.04(-0.22%)
Jul 18, 2014 20.55 20.55 20.47 20.52 49,319 +0.20(+0.98%)
Jul 17, 2014 20.39 20.53 20.32 20.32 77,623 -0.10(-0.47%)
Jul 16, 2014 20.33 20.49 20.33 20.42 40,104 +0.28(+1.39%)
Jul 15, 2014 20.20 20.25 20.06 20.14 62,203 -0.09(-0.44%)
Jul 14, 2014 20.09 20.34 20.09 20.23 31,401 -0.10(-0.49%)
Jul 11, 2014 20.24 20.39 20.22 20.33 53,463 +0.14(+0.69%)
Jul 10, 2014 20.16 20.20 20.01 20.19 40,967 -0.02(-0.10%)
Jul 09, 2014 20.13 20.31 20.13 20.21 87,475 -0.12(-0.61%)
Jul 08, 2014 20.21 20.44 20.21 20.34 243,603 -0.17(-0.83%)
Jul 07, 2014 20.20 20.51 20.20 20.50 91,363 -0.02(-0.07%)
Jul 03, 2014 20.52 20.52 20.52 0 -0.00(-0.02%)
Jul 02, 2014 20.44 20.59 20.44 20.52 45,117 +0.30(+1.51%)
Jul 01, 2014 20.00 20.26 20.00 20.22 49,710 +0.08(+0.40%)
Jun 30, 2014 20.09 20.21 20.02 20.14 75,256 -0.10(-0.49%)
Jun 27, 2014 20.18 20.32 20.18 20.24 72,018 +0.22(+1.10%)
Jun 26, 2014 20.05 20.06 19.88 20.02 83,285 +0.08(+0.40%)
Jun 25, 2014 19.79 19.99 19.79 19.94 58,827 +0.17(+0.86%)
Jun 24, 2014 20.03 20.03 19.74 19.77 46,572 -0.01(-0.05%)
Jun 23, 2014 19.85 19.85 19.70 19.78 51,154 -0.39(-1.93%)
Jun 20, 2014 20.17 20.28 20.12 20.17 122,778 +0.01(+0.05%)
Jun 19, 2014 20.10 20.26 20.10 20.16 74,013 +0.18(+0.90%)
Jun 18, 2014 20.00 20.02 19.87 19.98 71,349 -0.02(-0.10%)
Jun 17, 2014 19.98 20.08 19.98 20.00 44,861 -0.28(-1.38%)
Jun 16, 2014 20.35 20.37 20.21 20.28 44,487 -0.07(-0.34%)
Jun 13, 2014 20.20 20.41 20.16 20.35 57,441 +0.35(+1.75%)
Jun 12, 2014 20.03 20.18 19.96 20.00 56,892 -0.16(-0.79%)
Jun 11, 2014 20.01 20.24 20.01 20.16 46,436 -0.07(-0.35%)
Jun 10, 2014 20.16 20.27 20.15 20.23 78,486 +0.27(+1.35%)
Jun 06, 2014 19.87 20.03 19.87 19.96 48,977 -0.30(-1.48%)
Jun 05, 2014 20.09 20.28 20.09 20.26 48,918 +0.01(+0.05%)
Jun 04, 2014 20.22 20.30 20.16 20.25 54,575 +0.03(+0.15%)
Jun 03, 2014 20.09 20.22 20.09 20.22 65,171 +0.22(+1.10%)
Jun 02, 2014 19.93 20.02 19.93 20.00 58,562 +0.05(+0.25%)
May 30, 2014 19.93 20.06 19.92 19.95 59,918 +0.02(+0.10%)
May 29, 2014 19.75 19.97 19.74 19.93 66,853 +0.18(+0.91%)
May 28, 2014 19.64 19.75 19.64 19.75 53,140 +0.09(+0.46%)
May 27, 2014 19.74 19.75 19.66 19.66 32,479 +0.02(+0.10%)
May 23, 2014 19.64 19.64 19.64 0 +0.09(+0.46%)
May 22, 2014 19.50 19.60 19.50 19.55 25,328 -0.02(-0.10%)
May 21, 2014 19.53 19.64 19.53 19.57 40,813 -0.08(-0.41%)
May 20, 2014 19.70 19.75 19.59 19.65 82,641 +0.04(+0.20%)
May 19, 2014 19.47 19.61 19.47 19.61 76,582 -0.01(-0.05%)
May 16, 2014 19.63 19.65 19.57 19.62 68,449 +0.15(+0.77%)
May 15, 2014 19.47 19.60 19.38 19.47 54,286 -0.05(-0.26%)
May 14, 2014 19.57 19.59 19.46 19.52 45,530 -0.22(-1.11%)
May 13, 2014 19.92 19.92 19.68 19.74 62,088 +0.15(+0.77%)
May 12, 2014 19.67 19.70 19.56 19.59 163,174 +0.42(+2.19%)
May 09, 2014 19.24 19.25 19.15 19.17 241,464 +0.06(+0.29%)
May 08, 2014 19.36 19.36 18.95 19.11 33,291 -0.11(-0.55%)
May 07, 2014 19.25 19.25 19.05 19.22 70,330 -0.27(-1.36%)
May 06, 2014 19.39 19.59 19.39 19.48 36,505 +0.04(+0.23%)
May 05, 2014 19.30 19.47 19.30 19.44 85,140 -0.31(-1.56%)
May 02, 2014 19.62 19.82 19.62 19.75 54,633 +0.23(+1.17%)
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.