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 29, 2016 5.940 6.040 5.940 5.980 6,168 -0.02(-0.33%)
Apr 28, 2016 6.060 6.060 6.000 6.000 3,491 -0.01(-0.17%)
Apr 26, 2016 6.010 6.010 6.010 72 -0.04(-0.66%)
Apr 25, 2016 6.120 6.120 6.050 6.050 12,453 +0.00(+0.00%)
Apr 22, 2016 5.970 6.050 5.970 6.050 31,162 +0.22(+3.77%)
Apr 21, 2016 5.830 5.830 5.830 5.830 31,249 +0.04(+0.69%)
Apr 20, 2016 5.790 5.790 5.690 5.790 7,341 -0.09(-1.53%)
Apr 19, 2016 5.776 5.880 5.770 5.880 41,405 +0.14(+2.44%)
Apr 18, 2016 5.792 5.810 5.740 5.740 6,716 +0.01(+0.17%)
Apr 15, 2016 5.860 5.860 5.730 5.730 54,320 -0.22(-3.70%)
Apr 14, 2016 5.950 5.950 5.950 5.950 6,420 +0.20(+3.48%)
Apr 13, 2016 5.580 5.920 5.580 5.750 15,786 +0.08(+1.41%)
Apr 12, 2016 5.558 5.670 5.530 5.670 14,668 +0.04(+0.71%)
Apr 11, 2016 5.500 5.630 5.500 5.630 6,641 +0.00(+0.00%)
Apr 08, 2016 5.630 5.630 5.630 5.630 7,804 +0.19(+3.49%)
Apr 07, 2016 5.450 5.480 5.410 5.440 26,229 +0.02(+0.37%)
Apr 06, 2016 5.460 5.460 5.420 5.420 7,520 -0.03(-0.55%)
Apr 05, 2016 5.550 5.560 5.450 5.450 13,261 -0.19(-3.37%)
Apr 04, 2016 5.640 5.640 5.640 5.640 1,013 +0.09(+1.62%)
Apr 01, 2016 5.575 5.630 5.550 5.550 27,172 -0.04(-0.72%)
Mar 31, 2016 5.612 5.720 5.590 5.590 36,974 -0.13(-2.27%)
Mar 30, 2016 5.680 5.740 5.680 5.720 188,756 +0.18(+3.25%)
Mar 29, 2016 5.442 5.540 5.410 5.540 15,103 +0.08(+1.47%)
Mar 28, 2016 5.401 5.460 5.320 5.460 10,330 +0.02(+0.37%)
Mar 24, 2016 5.440 5.440 5.440 0 +0.04(+0.74%)
Mar 23, 2016 5.510 5.510 5.400 5.400 21,751 -0.02(-0.37%)
Mar 22, 2016 5.460 5.460 5.420 5.420 19,822 -0.04(-0.73%)
Mar 21, 2016 5.500 5.590 5.460 5.460 57,683 -0.13(-2.33%)
Mar 18, 2016 5.510 5.590 5.490 5.590 13,376 +0.09(+1.64%)
Mar 17, 2016 5.480 5.530 5.480 5.500 58,070 -0.02(-0.36%)
Mar 16, 2016 5.320 5.580 5.320 5.520 32,775 -0.02(-0.36%)
Mar 15, 2016 5.420 5.540 5.420 5.540 23,606 -0.01(-0.18%)
Mar 14, 2016 5.550 5.550 5.460 5.550 27,055 -0.02(-0.36%)
Mar 11, 2016 5.570 5.570 5.570 5.570 53,339 +0.07(+1.27%)
Mar 10, 2016 5.360 5.500 5.360 5.500 18,116 +0.17(+3.19%)
Mar 09, 2016 5.330 5.410 5.330 5.330 42,539 +0.05(+0.95%)
Mar 08, 2016 5.370 5.370 5.270 5.280 152,299 -0.07(-1.31%)
Mar 07, 2016 5.370 5.370 5.310 5.350 48,502 -0.16(-2.90%)
Mar 04, 2016 5.510 5.510 5.510 5.510 31,832 -0.01(-0.18%)
Mar 03, 2016 5.520 5.520 5.460 5.520 3,871 +0.10(+1.85%)
Mar 02, 2016 5.350 5.420 5.350 5.420 63,814 +0.17(+3.24%)
Mar 01, 2016 5.330 5.330 5.250 5.250 35,549 +0.10(+1.94%)
Feb 29, 2016 5.080 5.150 5.030 5.150 29,772 -0.06(-1.15%)
Feb 26, 2016 5.260 5.280 5.210 5.210 18,008 +0.14(+2.76%)
Feb 25, 2016 5.048 5.150 5.030 5.070 28,835 +0.10(+2.01%)
Feb 24, 2016 4.970 4.970 4.970 4.970 34,519 -0.12(-2.36%)
Feb 23, 2016 5.202 5.230 5.090 5.090 8,411 -0.02(-0.39%)
Feb 22, 2016 5.180 5.180 5.080 5.110 17,184 +0.02(+0.39%)
Feb 19, 2016 5.020 5.090 4.980 5.090 17,122 +0.06(+1.19%)
Feb 18, 2016 5.030 5.080 5.030 5.030 28,752 +0.05(+1.00%)
Feb 17, 2016 5.010 5.010 4.980 4.980 29,440 +0.07(+1.43%)
Feb 16, 2016 4.926 4.980 4.910 4.910 27,097 +0.00(+0.00%)
Feb 12, 2016 4.910 4.910 4.910 0 +0.09(+1.87%)
Feb 11, 2016 4.830 4.830 4.770 4.820 50,541 -0.03(-0.62%)
Feb 10, 2016 4.908 4.970 4.840 4.850 15,726 +0.00(+0.00%)
Feb 09, 2016 4.880 4.980 4.850 4.850 13,365 -0.16(-3.19%)
Feb 08, 2016 4.910 5.010 4.910 5.010 13,777 +0.03(+0.60%)
Feb 05, 2016 5.046 5.090 4.980 4.980 633,140 -0.11(-2.16%)
Feb 04, 2016 5.110 5.170 5.050 5.090 416,804 +0.02(+0.43%)
Feb 03, 2016 4.990 5.080 4.950 5.068 37,378 -0.12(-2.35%)
Feb 02, 2016 5.250 5.250 5.170 5.190 82,873 -0.28(-5.12%)
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.