UK markets open in 5 hours 7 minutes

AIA Group Limited (AAIGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
7.40+0.12 (+1.58%)
At close: 03:52PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20247.397.457.257.407.4044,800
30 Apr 20247.037.557.037.297.2935,000
29 Apr 20247.207.477.087.367.3646,400
26 Apr 20247.117.116.566.736.7370,000
25 Apr 20246.566.726.406.616.6129,500
24 Apr 20246.236.526.236.466.4664,200
23 Apr 20246.226.376.076.186.18169,600
22 Apr 20246.176.306.006.216.21197,700
19 Apr 20246.056.235.936.046.04229,100
18 Apr 20245.906.295.906.116.11193,400
17 Apr 20246.016.015.876.006.0092,600
16 Apr 20246.066.065.805.865.8650,400
15 Apr 20246.106.225.955.955.95255,000
12 Apr 20245.996.455.996.126.1238,300
11 Apr 20246.366.626.366.496.4982,700
10 Apr 20246.656.666.506.536.53165,000
09 Apr 20246.506.806.506.736.7334,100
08 Apr 20246.816.926.686.786.7882,800
05 Apr 20246.906.906.816.816.8141,200
04 Apr 20246.846.926.746.806.8032,200
03 Apr 20246.377.136.376.786.7857,600
02 Apr 20246.477.006.476.906.9030,900
01 Apr 20246.856.916.706.756.7548,900
28 Mar 20246.956.956.676.856.8521,400
27 Mar 20246.886.886.636.726.7240,500
26 Mar 20246.717.106.716.886.8843,300
25 Mar 20247.077.156.857.037.0336,900
22 Mar 20247.587.587.057.217.2149,100
21 Mar 20247.367.367.237.267.2676,600
20 Mar 20247.247.327.207.217.2139,100
19 Mar 20247.587.587.247.407.4034,000
18 Mar 20247.647.807.317.597.5948,400
15 Mar 20247.908.067.577.937.9329,400
14 Mar 20248.158.157.777.937.9315,200
13 Mar 20248.048.328.048.298.297,200
12 Mar 20248.518.517.988.058.0514,900
11 Mar 20248.208.207.747.977.9774,900
08 Mar 20247.498.117.497.907.9049,200
07 Mar 20247.597.757.567.567.5610,500
06 Mar 20247.667.957.507.657.6541,800
05 Mar 20247.717.837.557.557.559,600
04 Mar 20248.418.417.827.957.9542,700
01 Mar 20247.908.197.787.907.9026,500
29 Feb 20248.238.237.938.108.1041,800
28 Feb 20247.748.357.748.148.1435,600
27 Feb 20248.018.237.888.108.1018,600
26 Feb 20248.318.438.028.138.1335,600
23 Feb 20248.398.518.048.108.1016,900
22 Feb 20248.528.638.058.218.2136,500
21 Feb 20248.188.598.068.258.2539,200
20 Feb 20248.008.467.888.008.00371,800
16 Feb 20247.918.457.918.218.2161,000
15 Feb 20247.798.327.798.168.1675,300
14 Feb 20247.878.057.797.807.8053,500
13 Feb 20248.078.227.858.018.0122,600
12 Feb 20248.128.317.907.957.9552,400
09 Feb 20247.898.187.757.957.9526,900
08 Feb 20248.058.237.858.018.0144,200
07 Feb 20248.238.318.068.068.0624,400
06 Feb 20247.758.077.717.957.9523,700
05 Feb 20247.717.947.427.627.6267,300
02 Feb 20247.357.897.357.627.62420,000
01 Feb 20247.827.907.527.907.90386,900
31 Jan 20248.008.007.667.667.6623,400
30 Jan 20247.898.147.687.907.9021,600
29 Jan 20248.148.558.108.188.1851,700
26 Jan 20248.248.428.088.248.24315,400
25 Jan 20248.258.378.018.298.2915,600
24 Jan 20248.368.367.988.138.13310,900
23 Jan 20248.138.137.598.058.0524,500
22 Jan 20247.857.857.347.547.54118,000
19 Jan 20247.447.777.447.517.51361,500
18 Jan 20247.727.727.527.617.6181,400
17 Jan 20247.567.807.407.577.5795,700
16 Jan 20247.928.117.707.887.88392,600
12 Jan 20247.968.397.857.897.8998,400
11 Jan 20247.928.257.817.887.88137,600
10 Jan 20248.008.217.807.967.9644,600
09 Jan 20248.148.297.918.158.15292,900
08 Jan 20248.078.267.848.108.10255,400
05 Jan 20248.098.487.988.188.18128,700
04 Jan 20248.108.488.018.278.27114,700
03 Jan 20248.158.407.998.238.2352,400
02 Jan 20248.418.588.128.128.12137,300
29 Dec 20238.718.988.388.728.7244,600
28 Dec 20238.388.798.388.688.6828,200
27 Dec 20238.578.718.418.518.5139,500
26 Dec 20239.019.018.418.638.63107,300
22 Dec 20238.548.808.218.218.2172,900
21 Dec 20238.328.718.258.508.5083,500
20 Dec 20238.668.668.438.488.4878,600
19 Dec 20238.858.858.508.578.5787,600
18 Dec 20238.328.858.328.678.6778,700
15 Dec 20238.948.948.468.678.67144,000
14 Dec 20238.288.508.148.258.2599,000
13 Dec 20238.018.267.848.108.10128,100
12 Dec 20237.958.027.828.008.00107,100
11 Dec 20238.038.377.918.078.07113,500
08 Dec 20238.038.237.928.218.2184,200
07 Dec 20237.968.207.907.977.97107,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...