Skip to main content

Aia Group Ltd ADR (OP: AAGIY )

26.87 -0.07 (-0.26%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 47.95 48.09 47.18 47.94 326,567 +0.62(+1.30%)
Jul 29, 2021 48.10 48.15 47.14 47.32 335,436 +1.46(+3.18%)
Jul 28, 2021 47.10 47.21 44.50 45.86 440,839 -0.10(-0.22%)
Jul 27, 2021 47.12 47.12 45.43 45.96 766,463 -2.15(-4.47%)
Jul 26, 2021 47.50 48.41 47.50 48.11 264,750 -0.61(-1.25%)
Jul 23, 2021 49.24 49.24 48.62 48.72 238,766 -0.57(-1.16%)
Jul 22, 2021 49.98 49.98 49.10 49.29 351,821 +0.53(+1.09%)
Jul 21, 2021 48.78 48.80 48.18 48.76 183,145 +0.42(+0.87%)
Jul 20, 2021 47.92 48.42 47.72 48.34 194,596 +0.79(+1.66%)
Jul 19, 2021 47.70 48.04 47.42 47.55 202,173 -2.01(-4.06%)
Jul 16, 2021 49.73 49.83 48.94 49.56 229,385 +0.18(+0.36%)
Jul 15, 2021 49.04 49.97 49.04 49.38 127,164 +0.26(+0.53%)
Jul 14, 2021 49.63 49.63 49.09 49.12 132,352 -0.81(-1.62%)
Jul 13, 2021 49.84 50.19 49.76 49.93 213,781 +1.10(+2.25%)
Jul 12, 2021 48.49 48.90 47.95 48.83 183,202 -0.43(-0.87%)
Jul 09, 2021 48.11 49.85 48.11 49.26 215,485 +0.66(+1.36%)
Jul 08, 2021 48.50 48.95 48.15 48.60 230,843 -1.27(-2.55%)
Jul 07, 2021 50.44 50.44 48.67 49.87 288,296 +0.40(+0.80%)
Jul 06, 2021 50.00 50.19 49.33 49.47 157,064 -0.43(-0.86%)
Jul 02, 2021 49.03 49.96 49.03 49.90 137,665 +0.05(+0.10%)
Jul 01, 2021 49.27 49.96 49.27 49.85 169,951 +0.12(+0.24%)
Jun 30, 2021 50.13 50.13 49.65 49.73 234,684 -0.21(-0.42%)
Jun 29, 2021 49.78 49.95 49.17 49.94 245,145 +0.66(+1.34%)
Jun 28, 2021 49.87 49.94 49.22 49.28 490,388 -0.97(-1.93%)
Jun 25, 2021 50.65 50.65 50.11 50.25 210,721 +0.00(+0.00%)
Jun 24, 2021 50.64 50.64 50.02 50.25 214,011 +0.43(+0.86%)
Jun 23, 2021 49.36 50.26 49.36 49.82 215,776 +1.04(+2.13%)
Jun 22, 2021 48.00 48.85 48.00 48.78 283,508 +0.11(+0.23%)
Jun 21, 2021 48.35 48.71 48.30 48.67 141,711 -0.05(-0.10%)
Jun 18, 2021 49.61 49.61 48.27 48.72 227,788 -0.02(-0.04%)
Jun 17, 2021 49.48 49.62 48.69 48.74 211,271 +0.00(+0.00%)
Jun 16, 2021 48.57 49.31 48.57 48.74 337,662 +0.25(+0.52%)
Jun 15, 2021 48.86 48.86 48.09 48.49 277,278 -0.83(-1.68%)
Jun 14, 2021 48.73 49.86 48.73 49.32 182,083 +0.11(+0.22%)
Jun 11, 2021 49.96 49.96 48.80 49.21 205,432 -0.38(-0.77%)
Jun 10, 2021 48.82 49.96 48.82 49.59 178,032 -0.14(-0.28%)
Jun 09, 2021 49.32 50.06 49.32 49.73 164,783 -0.40(-0.79%)
Jun 08, 2021 50.60 50.60 49.41 50.12 146,140 -0.12(-0.25%)
Jun 07, 2021 50.98 50.98 50.08 50.25 224,877 -0.52(-1.02%)
Jun 04, 2021 50.07 50.96 50.07 50.77 252,596 +0.15(+0.30%)
Jun 03, 2021 50.79 50.79 49.85 50.62 213,625 -0.53(-1.04%)
Jun 02, 2021 51.57 51.61 50.53 51.15 416,737 -0.76(-1.46%)
Jun 01, 2021 52.51 52.56 51.61 51.91 278,838 -1.61(-3.01%)
May 28, 2021 53.41 53.97 52.91 53.52 231,973 +0.53(+1.00%)
May 27, 2021 53.02 53.02 52.72 52.99 206,091 +0.04(+0.08%)
May 26, 2021 52.34 53.53 52.34 52.95 451,729 +0.31(+0.59%)
May 25, 2021 52.53 52.98 52.53 52.64 373,676 +0.70(+1.35%)
May 24, 2021 52.74 52.74 51.90 51.94 208,791 -0.57(-1.09%)
May 21, 2021 53.04 53.04 52.42 52.51 302,526 -0.09(-0.17%)
May 20, 2021 53.10 53.10 52.37 52.60 303,923 -0.56(-1.05%)
May 19, 2021 53.09 53.30 51.90 53.16 227,844 +0.15(+0.28%)
May 18, 2021 54.07 54.07 52.90 53.01 188,359 -0.39(-0.73%)
May 17, 2021 53.32 53.81 52.82 53.40 177,651 +0.52(+0.98%)
May 14, 2021 53.26 53.26 52.81 52.88 153,641 +2.72(+5.41%)
May 13, 2021 50.15 50.31 49.57 50.16 221,512 -0.02(-0.05%)
May 12, 2021 50.10 50.72 49.48 50.19 301,533 -0.82(-1.61%)
May 11, 2021 51.26 51.26 50.50 51.01 225,783 -1.30(-2.49%)
May 10, 2021 52.40 52.66 52.25 52.31 169,918 -0.16(-0.30%)
May 07, 2021 53.22 53.22 52.21 52.47 150,344 +1.20(+2.34%)
May 06, 2021 50.59 51.40 50.59 51.27 216,539 +0.93(+1.85%)
May 05, 2021 50.61 50.61 49.42 50.34 197,114 +0.05(+0.10%)
May 04, 2021 50.02 50.55 49.93 50.29 181,816 +0.26(+0.52%)
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.