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

Aia Group Ltd (OP: AAIGF )

8.395 +0.165 (+2.00%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 (%)
Jan 31, 2018 8.520 8.590 8.500 8.581 26,629 +0.12(+1.44%)
Jan 30, 2018 8.390 8.540 8.390 8.459 47,349 +0.09(+1.06%)
Jan 29, 2018 8.359 8.480 8.359 8.370 114,943 -0.13(-1.53%)
Jan 26, 2018 8.690 8.690 8.440 8.500 97,662 +0.08(+0.95%)
Jan 25, 2018 8.600 8.600 8.420 8.420 81,783 -0.18(-2.09%)
Jan 24, 2018 8.580 8.630 8.490 8.600 336,576 +0.09(+1.06%)
Jan 23, 2018 8.637 8.637 8.510 8.510 30,729 -0.02(-0.23%)
Jan 22, 2018 8.580 8.580 8.420 8.530 186,638 -0.05(-0.57%)
Jan 19, 2018 8.660 8.660 8.460 8.579 30,547 +0.01(+0.11%)
Jan 18, 2018 8.650 8.650 8.450 8.570 30,920 -0.20(-2.28%)
Jan 17, 2018 8.742 8.770 8.630 8.770 19,817 -0.12(-1.35%)
Jan 16, 2018 8.900 8.900 8.650 8.890 12,450 +0.30(+3.49%)
Jan 12, 2018 8.590 8.590 8.590 0 +0.04(+0.47%)
Jan 11, 2018 8.440 8.550 8.400 8.550 28,018 -0.01(-0.12%)
Jan 10, 2018 8.560 8.450 8.560 7,805 +0.14(+1.66%)
Jan 09, 2018 8.550 8.550 8.420 8.420 31,706 -0.16(-1.86%)
Jan 08, 2018 8.610 8.610 8.580 8.580 11,158 -0.09(-1.07%)
Jan 05, 2018 8.662 8.690 8.590 8.672 15,854 -0.18(-2.01%)
Jan 04, 2018 8.662 8.850 8.600 8.850 94,809 +0.07(+0.80%)
Jan 03, 2018 8.780 8.820 8.640 8.780 31,744 +0.19(+2.21%)
Jan 02, 2018 8.630 8.720 8.590 8.590 4,803 +0.13(+1.54%)
Dec 29, 2017 8.460 8.460 8.460 0 +0.18(+2.17%)
Dec 28, 2017 8.280 8.320 8.280 8.280 15,616 +0.07(+0.85%)
Dec 27, 2017 8.238 8.320 8.210 8.210 16,420 -0.04(-0.48%)
Dec 26, 2017 8.080 8.300 8.080 8.250 2,405 +0.14(+1.73%)
Dec 22, 2017 8.250 8.260 8.110 8.110 8,088 -0.03(-0.37%)
Dec 21, 2017 8.070 8.140 8.070 8.140 14,006 +0.07(+0.87%)
Dec 20, 2017 8.070 8.070 8.000 8.070 6,801 +0.06(+0.75%)
Dec 19, 2017 8.140 8.140 8.010 8.010 14,946 -0.07(-0.87%)
Dec 18, 2017 8.130 8.130 7.940 8.080 13,483 +0.22(+2.80%)
Dec 15, 2017 7.950 7.990 7.860 7.860 21,264 -0.04(-0.51%)
Dec 14, 2017 8.024 8.030 7.900 7.900 12,544 -0.13(-1.62%)
Dec 12, 2017 8.030 8.030 8.030 2,573 +0.07(+0.88%)
Dec 11, 2017 8.090 8.090 7.960 7.960 12,381 +0.11(+1.40%)
Dec 08, 2017 7.750 7.940 7.750 7.850 31,243 +0.00(+0.00%)
Dec 07, 2017 7.808 7.850 7.730 7.850 27,165 +0.01(+0.13%)
Dec 06, 2017 7.840 7.880 7.840 7.840 16,594 -0.24(-2.97%)
Dec 05, 2017 7.968 8.080 7.910 8.080 33,397 +0.01(+0.12%)
Dec 04, 2017 7.997 8.070 8.070 18,884 +0.07(+0.91%)
Dec 01, 2017 7.970 8.200 7.930 7.997 29,533 -0.22(-2.73%)
Nov 30, 2017 8.113 8.270 8.060 8.222 17,031 -0.40(-4.62%)
Nov 29, 2017 8.620 8.620 8.270 8.620 52,960 -0.05(-0.58%)
Nov 28, 2017 8.420 8.670 8.380 8.670 18,350 -0.15(-1.70%)
Nov 27, 2017 8.820 8.820 8.750 8.820 30,579 -0.09(-1.01%)
Nov 24, 2017 8.910 8.910 8.910 8.910 14,583 +0.25(+2.89%)
Nov 22, 2017 8.630 8.790 8.630 8.660 14,401 +0.14(+1.64%)
Nov 21, 2017 8.576 8.800 8.520 8.520 14,155 +0.09(+1.07%)
Nov 20, 2017 8.360 8.430 8.318 8.430 17,998 -0.07(-0.82%)
Nov 17, 2017 8.520 8.560 8.396 8.500 18,759 +0.07(+0.83%)
Nov 16, 2017 8.430 8.430 8.390 8.430 21,213 +0.23(+2.77%)
Nov 15, 2017 8.203 8.203 8.203 8.203 9,071 -0.18(-2.11%)
Nov 14, 2017 8.340 8.510 8.340 8.380 54,409 +0.28(+3.46%)
Nov 13, 2017 7.940 8.400 7.940 8.100 17,786 +0.16(+2.02%)
Nov 10, 2017 7.750 7.940 7.750 7.940 17,969 +0.24(+3.12%)
Nov 09, 2017 7.700 7.940 7.700 7.700 12,586 -0.08(-1.03%)
Nov 08, 2017 7.780 7.910 7.780 7.780 7,210 +0.09(+1.15%)
Nov 07, 2017 7.691 7.691 7.691 7.691 20,842 -0.17(-2.14%)
Nov 06, 2017 7.605 7.860 7.605 7.860 14,161 +0.20(+2.61%)
Nov 03, 2017 7.790 7.790 7.660 7.660 6,551 +0.03(+0.39%)
Nov 02, 2017 7.595 7.630 7.580 7.630 49,715 -0.02(-0.26%)
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.