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

Aia Group Ltd (OP: AAIGF )

7.830 +0.030 (+0.38%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 3, 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 (%)
Apr 30, 2018 8.860 8.990 8.860 8.890 12,921 -0.01(-0.11%)
Apr 27, 2018 8.848 8.900 8.848 8.900 16,304 +0.25(+2.93%)
Apr 26, 2018 8.760 8.800 8.630 8.647 13,424 -0.01(-0.15%)
Apr 25, 2018 8.840 8.840 8.660 8.660 19,636 +0.04(+0.46%)
Apr 24, 2018 8.940 8.940 8.620 8.620 19,400 +0.00(+0.00%)
Apr 23, 2018 8.670 8.820 8.620 8.620 10,866 -0.18(-2.05%)
Apr 20, 2018 8.770 8.810 8.560 8.800 12,520 -0.11(-1.23%)
Apr 19, 2018 8.678 8.910 8.678 8.910 16,361 +0.18(+2.06%)
Apr 18, 2018 8.810 8.910 8.730 8.730 258,322 +0.18(+2.11%)
Apr 17, 2018 8.470 8.770 8.470 8.550 10,460 +0.04(+0.47%)
Apr 16, 2018 8.760 8.760 8.510 8.510 17,866 -0.35(-3.95%)
Apr 13, 2018 9.130 9.130 8.860 8.860 39,407 -0.07(-0.78%)
Apr 12, 2018 9.005 9.140 8.930 8.930 22,151 -0.12(-1.33%)
Apr 11, 2018 9.180 9.180 9.050 9.050 9,268 +0.48(+5.60%)
Apr 10, 2018 8.668 8.870 8.570 8.570 12,939 +0.00(+0.00%)
Apr 09, 2018 8.510 8.790 8.510 8.570 18,495 -0.07(-0.80%)
Apr 06, 2018 8.550 8.639 8.450 8.639 36,437 +0.22(+2.60%)
Apr 05, 2018 8.340 8.720 8.340 8.420 2,275 -0.08(-0.94%)
Apr 04, 2018 8.550 8.630 8.330 8.500 8,692 +0.02(+0.24%)
Apr 03, 2018 8.480 8.770 8.480 8.480 41,125 +0.23(+2.79%)
Apr 02, 2018 8.530 8.530 8.250 8.250 2,081 -0.23(-2.71%)
Mar 29, 2018 8.480 8.480 8.480 0 +0.16(+1.92%)
Mar 28, 2018 8.180 8.530 8.180 8.320 14,993 -0.17(-2.00%)
Mar 27, 2018 8.490 8.490 8.490 8.490 10,096 -0.04(-0.47%)
Mar 26, 2018 8.510 8.740 8.490 8.530 15,026 +0.01(+0.12%)
Mar 23, 2018 8.520 8.520 8.370 8.520 18,358 +0.09(+1.07%)
Mar 22, 2018 8.560 8.560 8.430 8.430 8,681 -0.12(-1.40%)
Mar 21, 2018 8.760 8.780 8.550 8.550 22,042 -0.15(-1.72%)
Mar 20, 2018 8.890 8.890 8.640 8.700 20,302 +0.20(+2.35%)
Mar 19, 2018 8.700 8.700 8.500 8.500 4,662 -0.04(-0.47%)
Mar 16, 2018 8.640 8.640 8.540 8.540 34,652 -0.02(-0.23%)
Mar 15, 2018 8.680 8.680 8.560 8.560 20,962 +0.13(+1.54%)
Mar 14, 2018 8.545 8.660 8.430 8.430 9,119 -0.09(-1.08%)
Mar 13, 2018 8.500 8.720 8.500 8.522 23,809 -0.17(-1.93%)
Mar 12, 2018 8.550 8.690 8.550 8.690 49,860 +0.16(+1.88%)
Mar 09, 2018 8.400 8.530 8.400 8.530 8,934 +0.17(+2.03%)
Mar 08, 2018 8.190 8.360 8.190 8.360 5,785 +0.34(+4.29%)
Mar 07, 2018 8.160 8.390 8.016 14,458 -0.37(-4.46%)
Mar 06, 2018 8.390 8.390 8.390 8.390 17,948 +0.27(+3.33%)
Mar 05, 2018 8.054 8.120 7.960 8.120 13,451 -0.06(-0.76%)
Mar 02, 2018 8.250 8.250 8.182 8.182 108,489 -0.11(-1.30%)
Mar 01, 2018 8.240 8.450 8.240 8.290 14,007 -0.15(-1.78%)
Feb 28, 2018 8.540 8.540 8.300 8.440 33,748 +0.13(+1.54%)
Feb 27, 2018 8.350 8.480 8.280 8.312 26,340 +0.10(+1.24%)
Feb 26, 2018 8.140 8.210 8.140 8.210 9,713 +0.14(+1.73%)
Feb 23, 2018 8.290 8.290 8.070 8.070 32,516 +0.03(+0.39%)
Feb 22, 2018 8.200 8.200 8.038 38,859 -0.16(-1.97%)
Feb 21, 2018 8.168 8.366 8.168 8.200 27,702 +0.18(+2.24%)
Feb 20, 2018 8.020 8.054 8.020 8.020 7,429 -0.22(-2.67%)
Feb 16, 2018 8.240 8.240 8.240 0 +0.00(+0.00%)
Feb 15, 2018 8.130 8.240 8.110 8.240 16,408 +0.33(+4.17%)
Feb 14, 2018 7.870 8.140 7.830 7.910 25,635 -0.05(-0.63%)
Feb 13, 2018 7.720 7.960 7.710 7.960 43,887 +0.24(+3.11%)
Feb 12, 2018 7.796 7.840 7.720 7.720 85,275 +0.00(+0.00%)
Feb 09, 2018 7.650 7.720 7.370 7.720 42,787 -0.27(-3.38%)
Feb 08, 2018 7.730 7.990 7.700 7.990 45,506 +0.13(+1.65%)
Feb 07, 2018 7.970 7.820 7.860 34,214 -0.26(-3.20%)
Feb 06, 2018 7.840 8.120 7.700 8.120 154,848 +0.12(+1.50%)
Feb 05, 2018 8.220 8.000 8.000 21,029 -0.19(-2.32%)
Feb 02, 2018 8.427 8.430 8.170 8.190 21,948 -0.23(-2.73%)
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.