UK markets open in 1 hour 25 minutes

AIA Group Limited (AAGIY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
42.13+0.01 (+0.01%)
At close: 03:56PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202143.3843.3842.0542.1342.13335,700
30 Nov 202142.5042.5041.7942.1342.13459,200
29 Nov 202141.5143.6741.5142.8842.88338,700
26 Nov 202141.9243.6041.9242.9842.98198,100
24 Nov 202144.6045.1044.2145.0545.05217,200
23 Nov 202143.6444.0143.6243.8643.86326,700
22 Nov 202143.2845.1143.2843.9443.94325,800
19 Nov 202143.8843.8842.7843.5443.54258,500
18 Nov 202144.0844.0843.0043.2743.27251,000
17 Nov 202144.4744.4743.5543.6143.61241,700
16 Nov 202144.2444.2443.8444.0244.02255,700
15 Nov 202145.2545.2543.0543.8843.88353,500
12 Nov 202143.3543.3542.6542.8242.82154,300
11 Nov 202141.9744.0041.9542.9742.97290,300
10 Nov 202143.0343.0342.2442.3142.31245,700
09 Nov 202144.4144.6143.7643.7643.76279,700
08 Nov 202143.7845.7143.2744.5144.51280,200
05 Nov 202145.8045.8244.1444.4244.42238,000
04 Nov 202144.4444.4443.6543.8543.85281,100
03 Nov 202144.8644.8642.7344.3044.30362,800
02 Nov 202146.0246.0244.9445.2245.22237,100
01 Nov 202143.6545.7243.6545.7045.70275,500
29 Oct 202145.2945.4145.0945.2445.24199,900
28 Oct 202145.8146.1945.8046.1946.19202,700
27 Oct 202145.8046.1745.3145.3145.31154,600
26 Oct 202147.1347.1346.0646.1946.19311,600
25 Oct 202147.2447.2446.6246.9146.91288,700
22 Oct 202146.6846.6844.9046.0946.09163,800
21 Oct 202146.7546.7546.0046.2346.23223,500
20 Oct 202145.9647.0245.9647.0247.02137,200
19 Oct 202145.7746.5845.7746.5346.53250,700
18 Oct 202145.2145.4845.1145.3645.36363,800
15 Oct 202146.5346.5344.7045.5845.58170,200
14 Oct 202144.1045.5844.1045.3045.30163,600
13 Oct 202144.4145.7244.4145.4745.47221,800
12 Oct 202144.5545.5044.5544.9344.93154,300
11 Oct 202145.8345.8445.3045.3145.31239,000
08 Oct 202146.9746.9845.9546.5946.59148,300
07 Oct 202146.2546.8945.9546.4246.42214,900
06 Oct 202146.5046.5045.7246.2646.26143,000
05 Oct 202146.2346.5145.9146.1846.18279,500
04 Oct 202145.0045.6044.9544.9644.96367,000
01 Oct 202147.5047.5045.3545.7945.79213,400
30 Sept 202145.7746.3845.6746.0146.01265,400
29 Sept 202146.3146.3145.2245.3645.36183,500
28 Sept 202144.7844.7843.7344.1444.14373,300
27 Sept 202144.9344.9344.3144.8044.80599,100
24 Sept 202144.7744.7744.1044.1044.10210,000
23 Sept 202145.9645.9645.2045.3245.32386,900
22 Sept 202146.3946.6445.0146.0946.09294,000
21 Sept 202145.4545.5445.2145.3345.33462,600
20 Sept 202143.3943.3942.7742.9042.901,330,000
17 Sept 202144.7445.7644.7445.0945.09233,900
16 Sept 202144.7545.5144.7545.4245.42330,800
15 Sept 202146.8146.8146.1146.4646.46344,800
14 Sept 202148.6748.6747.6048.0248.02155,900
13 Sept 202149.0449.0448.4248.6848.68153,200
10 Sept 202149.5949.5948.6448.8048.80247,300
09 Sept 202147.6048.5547.6048.0648.06270,600
08 Sept 202148.7549.2648.7548.8748.87516,200
07 Sept 202148.8049.0848.6748.9748.97512,200
03 Sept 202148.2748.2747.6847.9047.90166,700
02 Sept 202148.1548.1547.1147.5747.57195,400
01 Sept 202149.6749.6747.9548.2048.20272,900
01 Sept 20210.195 Dividend
31 Aug 202148.0548.0547.5447.8347.64220,300
30 Aug 202148.4848.4848.1148.2148.01333,100
27 Aug 202149.4949.4948.7148.9648.76250,800
26 Aug 202148.7348.7348.0648.2348.03189,200
25 Aug 202148.7949.6048.7949.0048.80245,700
24 Aug 202148.5249.6848.5248.9348.73238,900
23 Aug 202148.9849.7348.9849.6849.48254,400
20 Aug 202150.1650.1648.9049.7449.54183,600
19 Aug 202150.3450.6050.0850.5050.29214,700
18 Aug 202149.8750.2749.7149.7149.51233,900
17 Aug 202150.1550.1549.5549.6949.49255,000
16 Aug 202148.2548.6247.8948.5748.37215,000
13 Aug 202147.7948.0047.7547.9947.79221,900
12 Aug 202146.6547.5046.6546.9546.76189,000
11 Aug 202148.6548.6547.9748.2648.06171,700
10 Aug 202147.2348.0547.2347.9547.75193,000
09 Aug 202148.3548.3547.6547.8947.69196,200
06 Aug 202146.8947.6046.8947.2447.05196,800
05 Aug 202147.7547.8347.0247.1146.92174,600
04 Aug 202147.7547.9547.3747.8647.66173,200
03 Aug 202147.2848.1947.2647.8047.61284,300
02 Aug 202147.7648.2647.3747.4047.21414,100
30 Jul 202147.9548.0947.1847.9447.74326,600
29 Jul 202148.1148.1547.1447.3247.13335,400
28 Jul 202147.1147.2144.5045.8645.67440,800
27 Jul 202147.1247.1245.4345.9645.77766,500
26 Jul 202147.5048.4147.5048.1147.91264,800
23 Jul 202149.2449.2448.6248.7248.52238,800
22 Jul 202149.9849.9849.1049.2949.09351,800
21 Jul 202148.7848.8048.1848.7648.56183,100
20 Jul 202147.9248.4247.7248.3448.14194,600
19 Jul 202147.7048.0447.4247.5547.36202,200
16 Jul 202149.7349.8348.9449.5649.36229,400
15 Jul 202149.0449.9749.0449.3849.18127,200
14 Jul 202149.6349.6349.0949.1248.92132,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...