UK markets open in 3 hours 35 minutes
NIKKEI 225
39,726.39 +553.24 (+1.41%) HANG SENG
18,038.12 -34.78 (-0.19%) CRUDE OIL
81.18 +0.35 (+0.43%) GOLD FUTURES
2,331.50 +0.70 (+0.03%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,808.06 +454.44 (+0.94%)
AIB Group plc (A5G.IR)
Irish - Irish Delayed price. Currency in EUR
Add to watchlist
At close: 04:35PM IST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 4.97 | 5.03 | 4.93 | 5.04 | 5.04 | 5,304,731 |
| 24 Jun 2024 | 4.92 | 4.98 | 4.89 | 4.97 | 4.97 | 3,209,807 |
| 21 Jun 2024 | 5.11 | 5.11 | 4.88 | 4.95 | 4.95 | 15,773,952 |
| 20 Jun 2024 | 5.09 | 5.13 | 5.07 | 5.10 | 5.10 | 4,072,377 |
| 19 Jun 2024 | 5.00 | 5.13 | 4.98 | 5.09 | 5.09 | 3,611,965 |
| 18 Jun 2024 | 4.95 | 5.02 | 4.91 | 5.01 | 5.01 | 9,464,003 |
| 17 Jun 2024 | 4.80 | 4.90 | 4.79 | 4.89 | 4.89 | 3,841,836 |
| 14 Jun 2024 | 4.85 | 4.85 | 4.64 | 4.79 | 4.79 | 4,632,015 |
| 13 Jun 2024 | 4.91 | 4.92 | 4.80 | 4.86 | 4.86 | 2,623,497 |
| 12 Jun 2024 | 4.97 | 5.04 | 4.91 | 4.91 | 4.91 | 3,817,558 |
| 11 Jun 2024 | 5.10 | 5.10 | 4.89 | 4.92 | 4.92 | 3,402,127 |
| 10 Jun 2024 | 5.13 | 5.13 | 5.05 | 5.10 | 5.10 | 2,274,470 |
| 07 Jun 2024 | 5.10 | 5.16 | 5.06 | 5.13 | 5.13 | 4,788,951 |
| 06 Jun 2024 | 5.07 | 5.14 | 4.97 | 5.11 | 5.11 | 4,552,670 |
| 05 Jun 2024 | 5.09 | 5.09 | 5.01 | 5.05 | 5.05 | 3,322,755 |
| 04 Jun 2024 | 5.20 | 5.22 | 5.01 | 5.05 | 5.05 | 4,468,891 |
| 03 Jun 2024 | 5.27 | 5.30 | 5.20 | 5.22 | 5.22 | 2,450,323 |
| 31 May 2024 | 5.22 | 5.28 | 5.18 | 5.22 | 5.22 | 47,307,858 |
| 30 May 2024 | 5.03 | 5.24 | 5.03 | 5.22 | 5.22 | 3,677,456 |
| 29 May 2024 | 5.16 | 5.18 | 5.05 | 5.05 | 5.05 | 4,465,034 |
| 28 May 2024 | 5.16 | 5.22 | 5.10 | 5.16 | 5.16 | 6,660,860 |
| 27 May 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 24 May 2024 | 5.13 | 5.22 | 5.07 | 5.20 | 5.20 | 5,300,351 |
| 23 May 2024 | 5.18 | 5.23 | 5.13 | 5.18 | 5.18 | 5,980,779 |
| 22 May 2024 | 5.16 | 5.22 | 5.14 | 5.15 | 5.15 | 4,695,799 |
| 21 May 2024 | 5.09 | 5.14 | 5.05 | 5.14 | 5.14 | 2,547,961 |
| 20 May 2024 | 5.17 | 5.17 | 5.05 | 5.09 | 5.09 | 2,725,792 |
| 17 May 2024 | 5.05 | 5.16 | 5.05 | 5.13 | 5.13 | 5,377,398 |
| 16 May 2024 | 5.01 | 5.09 | 4.98 | 5.06 | 5.06 | 4,975,453 |
| 15 May 2024 | 5.01 | 5.01 | 4.94 | 5.01 | 5.01 | 4,024,452 |
| 14 May 2024 | 4.96 | 5.00 | 4.92 | 4.99 | 4.99 | 3,819,327 |
| 13 May 2024 | 5.15 | 5.27 | 4.93 | 4.95 | 4.95 | 4,235,486 |
| 10 May 2024 | 4.89 | 4.99 | 4.89 | 4.99 | 4.99 | 2,209,840 |
| 09 May 2024 | 5.13 | 5.13 | 4.89 | 4.89 | 4.89 | 3,506,926 |
| 08 May 2024 | 5.17 | 5.18 | 5.07 | 5.11 | 5.11 | 3,773,214 |
| 07 May 2024 | 4.99 | 5.16 | 4.98 | 5.16 | 5.16 | 7,509,654 |
| 03 May 2024 | 4.95 | 5.05 | 4.92 | 4.94 | 4.94 | 10,493,672 |
| 02 May 2024 | 4.92 | 4.96 | 4.87 | 4.95 | 4.95 | 9,442,983 |
| 30 Apr 2024 | 4.91 | 5.08 | 4.84 | 4.87 | 4.87 | 6,606,551 |
| 29 Apr 2024 | 4.88 | 4.93 | 4.83 | 4.86 | 4.86 | 5,534,299 |
| 26 Apr 2024 | 5.03 | 5.03 | 4.86 | 4.88 | 4.88 | 6,804,268 |
| 25 Apr 2024 | 5.05 | 5.08 | 4.99 | 5.00 | 5.00 | 3,269,660 |
| 24 Apr 2024 | 5.07 | 5.09 | 5.00 | 5.00 | 5.00 | 2,695,042 |
| 23 Apr 2024 | 5.05 | 5.11 | 5.04 | 5.07 | 5.07 | 4,436,971 |
| 22 Apr 2024 | 5.03 | 5.09 | 4.98 | 5.01 | 5.01 | 3,706,392 |
| 19 Apr 2024 | 5.00 | 5.13 | 4.97 | 5.03 | 5.03 | 4,823,531 |
| 18 Apr 2024 | 5.00 | 5.09 | 4.97 | 5.05 | 5.05 | 7,377,410 |
| 17 Apr 2024 | 4.88 | 5.05 | 4.88 | 4.98 | 4.98 | 7,334,335 |
| 16 Apr 2024 | 4.86 | 4.92 | 4.84 | 4.88 | 4.88 | 3,068,469 |
| 15 Apr 2024 | 4.84 | 4.95 | 4.83 | 4.90 | 4.90 | 3,312,632 |
| 12 Apr 2024 | 4.85 | 4.88 | 4.78 | 4.80 | 4.80 | 2,826,523 |
| 11 Apr 2024 | 5.00 | 5.01 | 4.79 | 4.83 | 4.83 | 4,137,145 |
| 10 Apr 2024 | 5.00 | 5.09 | 4.94 | 5.00 | 5.00 | 3,423,357 |
| 09 Apr 2024 | 5.02 | 5.05 | 4.90 | 4.96 | 4.96 | 2,575,359 |
| 08 Apr 2024 | 5.03 | 5.09 | 5.01 | 5.03 | 5.03 | 5,308,454 |
| 05 Apr 2024 | 4.91 | 5.05 | 4.89 | 5.03 | 5.03 | 13,125,013 |
| 04 Apr 2024 | 4.96 | 4.99 | 4.92 | 4.95 | 4.95 | 6,607,965 |
| 03 Apr 2024 | 4.78 | 4.97 | 4.78 | 4.94 | 4.94 | 8,617,162 |
| 02 Apr 2024 | 4.73 | 4.82 | 4.69 | 4.77 | 4.77 | 3,541,581 |
| 28 Mar 2024 | 4.62 | 4.74 | 4.60 | 4.70 | 4.70 | 4,573,769 |
| 27 Mar 2024 | 4.63 | 4.67 | 4.56 | 4.58 | 4.58 | 2,333,848 |
| 26 Mar 2024 | 4.53 | 4.62 | 4.51 | 4.61 | 4.61 | 1,968,798 |
| 25 Mar 2024 | 4.49 | 4.56 | 4.48 | 4.54 | 4.54 | 2,637,435 |
| 22 Mar 2024 | 4.54 | 4.58 | 4.44 | 4.49 | 4.49 | 3,173,439 |
| 21 Mar 2024 | 4.45 | 4.62 | 4.38 | 4.59 | 4.59 | 5,408,939 |
| 21 Mar 2024 | 0.26568 Dividend | |||||
| 20 Mar 2024 | 4.76 | 4.76 | 4.60 | 4.63 | 4.37 | 3,810,835 |
| 19 Mar 2024 | 4.77 | 4.81 | 4.73 | 4.76 | 4.48 | 3,566,937 |
| 18 Mar 2024 | 4.66 | 4.79 | 4.63 | 4.78 | 4.51 | 2,795,287 |
| 15 Mar 2024 | 4.59 | 4.66 | 4.57 | 4.64 | 4.37 | 16,574,015 |
| 14 Mar 2024 | 4.65 | 4.66 | 4.55 | 4.58 | 4.32 | 3,936,679 |
| 13 Mar 2024 | 4.59 | 4.64 | 4.57 | 4.62 | 4.36 | 4,619,295 |
| 12 Mar 2024 | 4.56 | 4.65 | 4.52 | 4.61 | 4.34 | 5,452,766 |
| 11 Mar 2024 | 4.45 | 4.57 | 4.42 | 4.55 | 4.29 | 5,272,353 |
| 08 Mar 2024 | 4.40 | 4.47 | 4.38 | 4.45 | 4.20 | 3,188,364 |
| 07 Mar 2024 | 4.54 | 4.56 | 4.36 | 4.40 | 4.15 | 3,721,220 |
| 06 Mar 2024 | 4.43 | 4.61 | 4.43 | 4.56 | 4.30 | 7,316,659 |
| 05 Mar 2024 | 4.37 | 4.39 | 4.29 | 4.35 | 4.10 | 4,208,945 |
| 04 Mar 2024 | 4.35 | 4.44 | 4.35 | 4.40 | 4.15 | 2,442,015 |
| 01 Mar 2024 | 4.27 | 4.35 | 4.23 | 4.35 | 4.10 | 3,251,238 |
| 29 Feb 2024 | 4.31 | 4.38 | 4.29 | 4.29 | 4.04 | 8,205,611 |
| 28 Feb 2024 | 4.29 | 4.35 | 4.26 | 4.33 | 4.08 | 3,524,319 |
| 27 Feb 2024 | 4.23 | 4.28 | 4.20 | 4.27 | 4.03 | 3,550,008 |
| 26 Feb 2024 | 4.34 | 4.34 | 4.00 | 4.22 | 3.97 | 6,604,610 |
| 23 Feb 2024 | 4.33 | 4.40 | 4.31 | 4.40 | 4.15 | 3,085,424 |
| 22 Feb 2024 | 4.25 | 4.33 | 4.25 | 4.30 | 4.05 | 4,135,803 |
| 21 Feb 2024 | 4.16 | 4.24 | 4.14 | 4.23 | 3.99 | 4,334,288 |
| 20 Feb 2024 | 4.20 | 4.21 | 4.14 | 4.15 | 3.91 | 2,289,893 |
| 19 Feb 2024 | 4.06 | 4.24 | 4.06 | 4.22 | 3.98 | 4,142,747 |
| 16 Feb 2024 | 4.06 | 4.15 | 4.04 | 4.06 | 3.83 | 4,077,183 |
| 15 Feb 2024 | 4.06 | 4.06 | 3.97 | 4.00 | 3.77 | 2,473,879 |
| 14 Feb 2024 | 4.02 | 4.11 | 4.00 | 4.06 | 3.83 | 3,027,833 |
| 13 Feb 2024 | 3.99 | 4.09 | 3.96 | 4.01 | 3.78 | 2,645,984 |
| 12 Feb 2024 | 3.98 | 4.03 | 3.96 | 3.99 | 3.77 | 2,018,776 |
| 09 Feb 2024 | 3.97 | 4.00 | 3.94 | 3.98 | 3.75 | 2,050,679 |
| 08 Feb 2024 | 3.94 | 3.99 | 3.90 | 3.96 | 3.73 | 2,165,483 |
| 07 Feb 2024 | 3.95 | 3.98 | 3.86 | 3.92 | 3.70 | 3,956,516 |
| 06 Feb 2024 | 4.00 | 4.04 | 3.95 | 3.97 | 3.75 | 2,090,250 |
| 05 Feb 2024 | 4.04 | 4.08 | 3.94 | 3.99 | 3.76 | 2,214,406 |
| 02 Feb 2024 | 4.02 | 4.03 | 3.93 | 3.99 | 3.76 | 1,972,037 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.