Chronicle Journal: Finance

Aia Group Ltd (OP: AAGIY )

50.58 USD -0.57 (-1.11%)
Official Closing Price Updated: 3:59 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 14.68 14.71 14.57 14.70 27,695 +0.27(+1.87%)
Mar 29, 2012 14.35 14.43 14.27 14.43 20,708 +0.03(+0.21%)
Mar 28, 2012 14.47 14.50 14.30 14.40 10,324 -0.11(-0.76%)
Mar 27, 2012 14.50 14.56 14.42 14.51 9,386 +0.13(+0.90%)
Mar 26, 2012 14.38 14.38 14.27 14.38 14,794 +0.00(+0.00%)
Mar 23, 2012 14.33 14.38 14.22 14.38 9,352 +0.19(+1.34%)
Mar 22, 2012 14.33 14.33 14.18 14.19 11,383 +0.02(+0.14%)
Mar 21, 2012 14.17 14.17 14.16 14.17 10,022 -0.08(-0.56%)
Mar 20, 2012 14.33 14.33 14.25 14.25 8,760 -0.26(-1.79%)
Mar 19, 2012 14.54 14.58 14.45 14.51 29,161 -0.20(-1.36%)
Mar 16, 2012 14.75 14.75 14.66 14.71 17,030 +0.06(+0.41%)
Mar 15, 2012 14.62 14.72 14.62 14.65 6,399 +0.16(+1.10%)
Mar 14, 2012 14.45 14.49 14.40 14.49 52,533 +0.01(+0.07%)
Mar 13, 2012 14.30 14.48 14.19 14.48 8,774 +0.31(+2.19%)
Mar 12, 2012 14.20 14.25 14.16 14.17 6,379 +0.02(+0.14%)
Mar 09, 2012 14.21 14.24 14.12 14.15 17,104 -0.10(-0.70%)
Mar 08, 2012 14.20 14.25 14.18 14.25 10,966 -0.04(-0.28%)
Mar 07, 2012 14.25 14.29 14.11 14.29 67,267 +0.55(+4.00%)
Mar 06, 2012 13.82 13.82 13.67 13.74 155,148 -0.70(-4.85%)
Mar 05, 2012 14.40 14.48 14.10 14.44 38,492 -0.60(-3.99%)
Mar 02, 2012 15.10 15.10 14.96 15.04 19,335 -0.16(-1.05%)
Mar 01, 2012 15.07 15.24 15.07 15.20 16,939 +0.12(+0.80%)
Feb 29, 2012 15.20 15.20 15.06 15.08 7,973 -0.17(-1.11%)
Feb 28, 2012 15.24 15.28 15.16 15.25 16,001 +0.17(+1.13%)
Feb 27, 2012 15.15 15.15 15.07 15.08 14,984 +0.45(+3.08%)
Feb 24, 2012 14.49 14.65 14.42 14.63 21,553 +0.43(+3.03%)
Feb 23, 2012 14.20 14.22 14.08 14.20 26,789 -0.11(-0.77%)
Feb 22, 2012 14.32 14.32 14.20 14.31 24,645 +0.36(+2.58%)
Feb 21, 2012 14.00 14.00 13.89 13.95 7,351 +0.19(+1.38%)
Feb 17, 2012 13.83 13.83 13.76 13.76 11,845 -0.09(-0.65%)
Feb 16, 2012 13.74 13.85 13.67 13.85 20,531 +0.10(+0.73%)
Feb 15, 2012 13.88 13.88 13.75 13.75 24,495 -0.05(-0.36%)
Feb 14, 2012 13.80 13.92 13.75 13.80 943,047 -0.32(-2.27%)
Feb 13, 2012 13.73 14.24 13.73 14.12 241,415 +0.70(+5.22%)
Feb 10, 2012 13.40 13.64 13.39 13.42 13,851 -0.18(-1.32%)
Feb 09, 2012 13.47 13.60 13.47 13.60 2,081 +0.08(+0.59%)
Feb 08, 2012 13.36 13.52 13.33 13.52 11,143 +0.16(+1.20%)
Feb 07, 2012 13.35 13.36 13.18 13.36 1,987 +0.00(+0.00%)
Feb 06, 2012 13.36 13.36 13.36 13.36 272 -0.36(-2.62%)
Feb 03, 2012 13.54 13.72 13.54 13.72 1,708 +0.23(+1.70%)
Feb 02, 2012 13.49 13.49 13.49 13.49 1,447 -0.11(-0.81%)
Feb 01, 2012 13.52 13.79 13.52 13.60 2,919 +0.37(+2.80%)
Jan 31, 2012 13.26 13.41 13.23 13.23 32,527 -0.01(-0.08%)
Jan 30, 2012 13.38 13.38 13.13 13.24 2,055 -0.40(-2.93%)
Jan 27, 2012 13.59 13.64 13.55 13.64 5,066 +0.10(+0.74%)
Jan 26, 2012 13.59 13.59 13.54 13.54 1,668 +0.10(+0.74%)
Jan 25, 2012 13.35 13.49 13.25 13.44 13,445 +0.19(+1.43%)
Jan 24, 2012 13.17 13.36 13.17 13.25 22,008 +0.01(+0.08%)
Jan 23, 2012 13.35 13.35 13.24 13.24 21,692 +0.03(+0.23%)
Jan 20, 2012 13.40 13.40 13.21 13.21 241 -0.11(-0.83%)
Jan 19, 2012 13.16 13.33 13.16 13.32 1,340 +0.43(+3.34%)
Jan 18, 2012 12.82 12.89 12.70 12.89 2,653 +0.38(+3.04%)
Jan 17, 2012 12.51 12.51 12.41 12.51 18,113 +0.28(+2.29%)
Jan 13, 2012 12.21 12.24 12.07 12.23 2,398 -0.14(-1.13%)
Jan 12, 2012 12.32 12.42 12.32 12.37 31,437 +0.12(+0.98%)
Jan 11, 2012 12.23 12.40 12.23 12.25 1,327 -0.07(-0.57%)
Jan 10, 2012 12.32 12.56 12.32 12.32 1,179 -0.05(-0.40%)
Jan 09, 2012 12.24 12.37 12.24 12.37 1,861 -0.13(-1.04%)
Jan 06, 2012 12.53 12.53 12.42 12.50 4,264 -0.15(-1.19%)
Jan 05, 2012 12.67 12.67 12.53 12.65 6,514 -0.02(-0.16%)
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.