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 (%)
Nov 28, 2014 23.24 23.24 22.97 23.12 24,980 -0.19(-0.82%)
Nov 26, 2014 23.31 23.31 23.31 0 +0.41(+1.81%)
Nov 25, 2014 23.08 23.08 22.85 22.89 118,785 +0.11(+0.48%)
Nov 24, 2014 22.96 22.96 22.78 22.79 84,732 -0.11(-0.50%)
Nov 21, 2014 22.96 23.04 22.89 22.90 153,772 +0.47(+2.10%)
Nov 20, 2014 22.64 22.64 22.43 22.43 89,976 -0.23(-1.02%)
Nov 19, 2014 22.56 22.72 22.55 22.66 69,029 +0.14(+0.60%)
Nov 18, 2014 22.66 22.66 22.47 22.52 117,357 -0.39(-1.68%)
Nov 17, 2014 23.39 22.90 22.91 62,339 -0.48(-2.03%)
Nov 14, 2014 23.34 23.42 23.19 23.39 125,164 +0.26(+1.10%)
Nov 13, 2014 23.03 23.20 23.03 23.13 209,427 +0.34(+1.49%)
Nov 12, 2014 22.77 22.88 22.77 22.79 313,773 +0.29(+1.31%)
Nov 11, 2014 22.46 22.55 22.45 22.50 68,411 +0.16(+0.69%)
Nov 10, 2014 22.41 22.43 22.30 22.34 99,829 +0.21(+0.95%)
Nov 07, 2014 22.19 22.25 22.05 22.13 145,512 -0.18(-0.81%)
Nov 06, 2014 22.36 22.50 22.22 22.31 73,269 +0.17(+0.77%)
Nov 05, 2014 22.34 22.34 22.09 22.14 137,621 +0.09(+0.41%)
Nov 04, 2014 22.05 22.21 22.00 22.05 90,843 -0.14(-0.63%)
Nov 03, 2014 22.19 22.29 22.17 22.19 122,406 -0.09(-0.40%)
Oct 31, 2014 22.20 22.35 22.20 22.28 43,336 +0.20(+0.91%)
Oct 30, 2014 22.13 22.13 21.85 22.08 131,533 -0.06(-0.27%)
Oct 29, 2014 22.28 22.28 22.01 22.14 230,453 +0.14(+0.64%)
Oct 28, 2014 21.87 22.01 21.83 22.00 354,508 +0.46(+2.14%)
Oct 27, 2014 21.55 21.63 21.50 21.54 53,624 -0.09(-0.42%)
Oct 24, 2014 21.55 21.75 21.54 21.63 106,739 -0.08(-0.37%)
Oct 23, 2014 21.73 21.84 21.67 21.71 165,695 +0.25(+1.16%)
Oct 22, 2014 21.59 21.68 21.43 21.46 111,545 +0.07(+0.33%)
Oct 21, 2014 21.19 21.43 21.19 21.39 100,864 +0.28(+1.30%)
Oct 20, 2014 21.15 21.20 21.05 21.11 108,012 -0.26(-1.22%)
Oct 17, 2014 20.77 20.77 20.77 21.38 88,962 -0.14(-0.67%)
Oct 16, 2014 21.44 21.61 21.35 21.52 476,647 -0.02(-0.09%)
Oct 15, 2014 21.68 21.68 21.21 21.54 255,900 +0.29(+1.37%)
Oct 14, 2014 21.25 21.34 21.13 21.25 94,517 -0.19(-0.89%)
Oct 13, 2014 21.76 21.76 21.44 21.44 51,647 +0.45(+2.14%)
Oct 10, 2014 21.24 21.24 20.95 20.99 68,555 -0.43(-2.01%)
Oct 09, 2014 21.66 21.72 21.40 21.42 49,793 +0.11(+0.52%)
Oct 08, 2014 21.31 21.34 21.05 21.31 128,454 +0.17(+0.80%)
Oct 07, 2014 21.16 21.23 21.03 21.14 56,718 +0.04(+0.17%)
Oct 06, 2014 21.02 21.18 21.02 21.11 57,140 -0.07(-0.31%)
Oct 03, 2014 21.33 21.33 21.11 21.17 74,243 +0.90(+4.44%)
Oct 02, 2014 20.21 20.27 19.84 20.27 147,777 +0.01(+0.05%)
Oct 01, 2014 20.57 20.57 20.18 20.26 92,151 -0.27(-1.32%)
Sep 30, 2014 20.57 20.70 20.53 20.53 100,692 -0.17(-0.82%)
Sep 29, 2014 20.68 20.78 20.40 20.70 220,839 -0.62(-2.91%)
Sep 26, 2014 21.11 21.32 21.11 21.32 64,727 +0.36(+1.72%)
Sep 25, 2014 21.21 21.21 20.90 20.96 75,833 -0.61(-2.83%)
Sep 24, 2014 21.39 21.60 21.39 21.57 719,427 +0.30(+1.41%)
Sep 23, 2014 21.53 21.53 21.25 21.27 618,067 +0.02(+0.09%)
Sep 22, 2014 21.37 21.48 21.24 21.25 86,570 -0.62(-2.86%)
Sep 19, 2014 21.98 21.98 21.82 21.88 171,313 +0.45(+2.08%)
Sep 18, 2014 21.56 21.61 21.40 21.43 395,009 -0.14(-0.67%)
Sep 17, 2014 21.73 21.73 21.56 21.57 106,928 -0.35(-1.57%)
Sep 16, 2014 21.59 22.05 21.59 21.92 142,457 +0.25(+1.13%)
Sep 15, 2014 21.78 21.81 21.66 21.68 28,933 -0.25(-1.12%)
Sep 12, 2014 21.86 21.95 21.82 21.92 63,057 -0.14(-0.63%)
Sep 11, 2014 21.98 22.08 21.98 22.06 81,379 +0.17(+0.78%)
Sep 10, 2014 22.07 22.07 21.83 21.89 41,906 -0.06(-0.27%)
Sep 09, 2014 22.11 22.11 21.92 21.95 27,985 -0.10(-0.45%)
Sep 08, 2014 22.19 22.19 22.02 22.05 68,508 -0.33(-1.47%)
Sep 05, 2014 22.33 22.40 22.33 22.38 41,880 +0.13(+0.58%)
Sep 04, 2014 22.48 22.48 22.25 22.25 27,807 -0.41(-1.79%)
Sep 03, 2014 22.72 22.99 22.57 22.66 81,451 +0.73(+3.31%)
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.