Chronicle Journal: Finance

Aia Group Ltd (OP: AAGIY )

50.12 USD -0.03 (-0.06%)
Streaming Delayed Price Updated: 10:41 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 19.04 19.20 19.04 19.20 364,367 +0.00(+0.00%)
Mar 28, 2014 18.90 19.28 18.90 19.20 0 +0.26(+1.37%)
Mar 27, 2014 18.65 18.97 18.65 18.94 635,156 +0.21(+1.12%)
Mar 26, 2014 18.72 18.79 18.62 18.73 186,841 +0.26(+1.41%)
Mar 25, 2014 18.53 18.55 18.40 18.47 62,110 +0.10(+0.54%)
Mar 24, 2014 18.52 18.52 18.31 18.37 167,144 +0.19(+1.05%)
Mar 21, 2014 18.21 18.27 18.05 18.18 55,843 +0.07(+0.41%)
Mar 20, 2014 18.06 18.20 17.92 18.11 82,307 -0.25(-1.34%)
Mar 19, 2014 18.50 18.61 18.31 18.35 102,957 -0.08(-0.43%)
Mar 18, 2014 18.28 18.52 18.28 18.43 190,037 -0.07(-0.35%)
Mar 17, 2014 18.36 18.58 18.36 18.50 44,436 +0.10(+0.52%)
Mar 14, 2014 18.48 18.48 18.31 18.40 0 +0.13(+0.71%)
Mar 13, 2014 18.49 18.60 18.18 18.27 55,903 -0.39(-2.09%)
Mar 12, 2014 18.75 18.75 18.62 18.66 55,799 -0.04(-0.21%)
Mar 11, 2014 18.89 18.98 18.66 18.70 66,759 -0.39(-2.04%)
Mar 10, 2014 19.00 19.21 19.00 19.09 71,209 +0.04(+0.21%)
Mar 07, 2014 19.22 19.26 19.00 19.05 0 -0.32(-1.65%)
Mar 06, 2014 19.25 19.56 19.25 19.37 60,766 +0.04(+0.21%)
Mar 05, 2014 19.17 19.36 19.17 19.33 36,755 +0.03(+0.16%)
Mar 04, 2014 19.41 19.41 19.22 19.30 89,639 +0.26(+1.37%)
Mar 03, 2014 19.15 19.20 19.01 19.04 74,712 -0.59(-3.01%)
Feb 28, 2014 19.43 19.67 19.43 19.63 0 +0.20(+1.03%)
Feb 27, 2014 19.39 19.50 19.33 19.43 106,138 +0.17(+0.88%)
Feb 26, 2014 19.22 19.44 19.22 19.26 105,894 +0.21(+1.10%)
Feb 25, 2014 19.24 19.24 19.00 19.05 102,248 -0.12(-0.63%)
Feb 24, 2014 19.04 19.24 19.04 19.17 84,486 -0.02(-0.10%)
Feb 21, 2014 19.35 19.35 19.12 19.19 0 -0.17(-0.88%)
Feb 20, 2014 19.29 19.46 19.28 19.36 44,669 -0.09(-0.46%)
Feb 19, 2014 19.36 19.59 19.36 19.45 59,315 +0.01(+0.05%)
Feb 18, 2014 19.37 19.46 19.37 19.44 66,516 +0.40(+2.10%)
Feb 14, 2014 19.04 19.04 19.04 0 -0.20(-1.04%)
Feb 13, 2014 18.98 19.30 18.98 19.24 51,129 -0.12(-0.62%)
Feb 12, 2014 19.36 19.53 19.33 19.36 97,278 +0.12(+0.62%)
Feb 11, 2014 18.91 19.32 18.91 19.24 79,666 +0.91(+4.96%)
Feb 10, 2014 18.51 18.51 18.30 18.33 58,357 -0.28(-1.50%)
Feb 07, 2014 18.49 18.65 18.42 18.61 0 +0.11(+0.59%)
Feb 06, 2014 18.30 18.58 18.30 18.50 285,747 +0.05(+0.27%)
Feb 05, 2014 18.30 18.45 18.27 18.45 57,886 +0.12(+0.65%)
Feb 04, 2014 18.28 18.38 18.25 18.33 267,063 +0.03(+0.16%)
Feb 03, 2014 18.62 18.78 18.30 18.30 351,944 -0.58(-3.07%)
Jan 31, 2014 18.55 19.05 18.55 18.88 0 -0.12(-0.63%)
Jan 30, 2014 18.61 19.01 18.37 19.00 897,095 +0.55(+2.98%)
Jan 29, 2014 18.53 18.66 18.45 18.45 216,659 -0.10(-0.54%)
Jan 28, 2014 18.54 18.62 18.51 18.55 88,183 -0.04(-0.19%)
Jan 27, 2014 18.65 18.75 18.57 18.58 985,593 -0.09(-0.46%)
Jan 24, 2014 18.85 18.92 18.65 18.67 0 -0.37(-1.94%)
Jan 23, 2014 19.25 19.34 19.02 19.04 87,288 -0.76(-3.84%)
Jan 22, 2014 19.59 19.83 19.59 19.80 59,559 +0.10(+0.51%)
Jan 21, 2014 19.63 19.86 19.63 19.70 41,979 -0.33(-1.65%)
Jan 17, 2014 20.03 20.03 20.03 0 +0.46(+2.35%)
Jan 16, 2014 19.62 19.63 19.48 19.57 58,437 +0.27(+1.40%)
Jan 15, 2014 19.20 19.31 19.18 19.30 50,987 +0.01(+0.05%)
Jan 14, 2014 19.11 19.29 19.11 19.29 33,826 +0.18(+0.92%)
Jan 13, 2014 19.15 19.28 19.11 19.11 239,637 -0.43(-2.23%)
Jan 10, 2014 19.25 19.55 19.25 19.55 123,093 +0.17(+0.88%)
Jan 09, 2014 19.56 19.56 19.31 19.38 29,860 -0.07(-0.36%)
Jan 08, 2014 19.46 19.47 19.41 19.45 45,951 -0.13(-0.66%)
Jan 07, 2014 19.46 19.65 19.46 19.58 42,247 -0.26(-1.31%)
Jan 06, 2014 19.89 19.89 19.66 19.84 145,240 +0.05(+0.25%)
Jan 03, 2014 19.78 19.99 19.75 19.79 48,845 -0.44(-2.17%)
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.