Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aia Group Ltd (OP: AAIGF )

7.215 -0.185 (-2.50%)
Streaming Delayed Price Updated: 2:50 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 7.240 7.400 7.080 7.215 33,013 -0.19(-2.50%)
Nov 21, 2024 6.810 7.400 6.810 7.400 45,061 +0.32(+4.52%)
Nov 20, 2024 6.860 7.400 6.860 7.080 42,070 -0.20(-2.68%)
Nov 19, 2024 7.240 7.400 7.080 7.275 48,265 +0.06(+0.84%)
Nov 18, 2024 7.240 7.750 7.080 7.214 42,586 -0.09(-1.17%)
Nov 15, 2024 7.240 7.650 7.080 7.300 434,220 +0.05(+0.69%)
Nov 14, 2024 7.240 7.910 7.080 7.250 52,482 -0.10(-1.36%)
Nov 13, 2024 7.560 7.880 7.200 7.350 11,337 -0.10(-1.34%)
Nov 12, 2024 7.510 7.870 7.250 7.450 24,793 +0.00(+0.00%)
Nov 11, 2024 7.500 8.080 7.380 7.450 32,271 -0.01(-0.13%)
Nov 08, 2024 7.600 8.220 7.460 7.460 16,560 -0.45(-5.69%)
Nov 07, 2024 8.340 8.400 7.650 7.910 95,897 +0.08(+1.09%)
Nov 06, 2024 7.510 8.180 7.510 7.825 24,618 -0.11(-1.39%)
Nov 05, 2024 7.730 8.150 7.730 7.935 70,659 +0.22(+2.92%)
Nov 04, 2024 7.670 8.320 7.650 7.710 12,522 +0.06(+0.78%)
Nov 01, 2024 7.700 8.340 7.636 7.650 406,252 +0.06(+0.79%)
Oct 31, 2024 7.590 8.100 7.550 7.590 25,523 -0.25(-3.19%)
Oct 30, 2024 7.540 8.340 7.410 7.840 17,355 +0.10(+1.29%)
Oct 29, 2024 7.770 8.390 7.680 7.740 12,057 -0.04(-0.51%)
Oct 28, 2024 8.380 8.380 7.720 7.780 56,558 -0.67(-7.93%)
Oct 25, 2024 7.780 8.450 7.620 8.450 20,165 +0.46(+5.76%)
Oct 24, 2024 7.470 8.150 7.470 7.990 14,775 +0.49(+6.53%)
Oct 23, 2024 7.540 8.380 7.460 7.500 18,870 -0.09(-1.13%)
Oct 22, 2024 7.835 8.100 7.550 7.586 28,262 -0.21(-2.68%)
Oct 21, 2024 8.090 8.150 7.580 7.795 23,320 -0.17(-2.07%)
Oct 18, 2024 8.090 8.250 7.670 7.960 23,242 +0.26(+3.38%)
Oct 17, 2024 8.120 8.120 7.700 7.700 13,426 -0.17(-2.16%)
Oct 16, 2024 8.480 8.480 7.840 7.870 13,335 -0.53(-6.31%)
Oct 15, 2024 8.540 8.550 7.860 8.400 11,281 -0.30(-3.45%)
Oct 14, 2024 8.770 8.770 7.980 8.700 34,364 -0.29(-3.23%)
Oct 11, 2024 8.830 8.990 8.250 8.990 45,836 +0.41(+4.78%)
Oct 10, 2024 8.360 8.880 8.360 8.580 6,713 +0.35(+4.25%)
Oct 09, 2024 8.690 8.750 8.180 8.230 7,453 -0.57(-6.48%)
Oct 08, 2024 8.730 8.800 8.500 8.800 4,341 -0.98(-10.02%)
Oct 07, 2024 8.770 9.780 8.770 9.780 28,082 +0.50(+5.39%)
Oct 04, 2024 9.850 10.01 9.180 9.280 19,255 +0.37(+4.19%)
Oct 03, 2024 9.230 9.450 8.907 8.907 119,521 -0.24(-2.66%)
Oct 02, 2024 9.550 9.650 9.150 9.150 16,850 +0.36(+4.10%)
Oct 01, 2024 9.064 9.390 8.750 8.790 19,301 +0.09(+1.03%)
Sep 30, 2024 9.220 9.280 8.700 8.700 51,447 -0.01(-0.11%)
Sep 27, 2024 8.500 9.110 8.500 8.710 67,046 +0.62(+7.66%)
Sep 26, 2024 8.340 8.500 7.940 8.090 47,624 +0.57(+7.58%)
Sep 25, 2024 7.540 8.160 7.450 7.520 54,362 -0.39(-4.87%)
Sep 24, 2024 7.510 7.910 7.450 7.905 8,422 +0.67(+9.34%)
Sep 23, 2024 7.445 7.856 7.100 7.230 55,589 -0.37(-4.87%)
Sep 20, 2024 7.690 7.800 7.080 7.600 24,969 +0.40(+5.56%)
Sep 19, 2024 7.140 7.620 7.140 7.200 35,043 +0.22(+3.15%)
Sep 18, 2024 6.980 7.140 6.620 6.980 3,991 -0.04(-0.57%)
Sep 17, 2024 7.020 7.140 6.900 7.020 7,624 +0.00(+0.07%)
Sep 16, 2024 7.020 7.130 6.900 7.015 74,038 -0.02(-0.28%)
Sep 13, 2024 7.035 7.130 6.940 7.035 95,768 +0.04(+0.50%)
Sep 12, 2024 6.980 7.140 6.590 7.000 47,030 +0.28(+4.17%)
Sep 11, 2024 6.845 6.970 6.720 6.720 21,406 -0.05(-0.74%)
Sep 10, 2024 6.910 7.140 6.770 6.770 1,670,812 -0.12(-1.74%)
Sep 09, 2024 6.945 7.060 6.830 6.890 133,567 -0.06(-0.86%)
Sep 06, 2024 6.500 7.230 6.450 6.950 69,967 -0.12(-1.77%)
Sep 05, 2024 7.090 7.230 6.960 7.075 39,066 -0.02(-0.35%)
Sep 04, 2024 7.090 7.250 6.570 7.100 18,204 -0.04(-0.56%)
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.