AIB Group plc (AIBRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:39PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5.14 | 5.30 | 5.14 | 5.30 | 5.30 | 1,829 |
| 18 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 17 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 16 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 100 |
| 15 Apr 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 502 |
| 12 Apr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 111 |
| 11 Apr 2024 | 5.30 | 5.30 | 5.03 | 5.03 | 5.03 | 6,111 |
| 10 Apr 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 487 |
| 09 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 912 |
| 08 Apr 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| 05 Apr 2024 | 5.81 | 5.81 | 5.27 | 5.27 | 5.27 | 1,783 |
| 04 Apr 2024 | 5.22 | 5.41 | 5.22 | 5.41 | 5.41 | 1,419 |
| 03 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 100 |
| 02 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1,431 |
| 01 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 28 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 27 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 709 |
| 26 Mar 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 422 |
| 25 Mar 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 607 |
| 22 Mar 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 21 Mar 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 21 Mar 2024 | 0.26568 Dividend | |||||
| 20 Mar 2024 | 4.87 | 5.13 | 4.87 | 4.92 | 4.65 | 8,140 |
| 19 Mar 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.70 | 483 |
| 18 Mar 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 4.75 | 633 |
| 15 Mar 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.62 | - |
| 14 Mar 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.62 | - |
| 13 Mar 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.62 | - |
| 12 Mar 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.62 | 14,221 |
| 11 Mar 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.55 | 352 |
| 08 Mar 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.68 | 870 |
| 07 Mar 2024 | 4.91 | 4.91 | 4.65 | 4.65 | 4.40 | 1,479 |
| 06 Mar 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.46 | - |
| 05 Mar 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.46 | - |
| 04 Mar 2024 | 4.68 | 4.71 | 4.68 | 4.71 | 4.46 | 367 |
| 01 Mar 2024 | 4.74 | 4.74 | 4.57 | 4.57 | 4.32 | 705 |
| 29 Feb 2024 | 4.48 | 4.49 | 4.48 | 4.49 | 4.25 | 8,581 |
| 28 Feb 2024 | 4.55 | 4.77 | 4.55 | 4.77 | 4.51 | 6,407 |
| 27 Feb 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.33 | 106 |
| 26 Feb 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.19 | 5,804 |
| 23 Feb 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.49 | 3,915 |
| 22 Feb 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.27 | 1,122 |
| 21 Feb 2024 | 4.41 | 4.42 | 4.41 | 4.42 | 4.18 | 1,215 |
| 20 Feb 2024 | 4.57 | 4.57 | 4.32 | 4.32 | 4.09 | 3,219 |
| 16 Feb 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 3.94 | - |
| 15 Feb 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 3.94 | - |
| 14 Feb 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 3.94 | - |
| 13 Feb 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 3.94 | - |
| 12 Feb 2024 | 4.36 | 4.36 | 4.16 | 4.16 | 3.94 | 1,594 |
| 09 Feb 2024 | 4.16 | 4.17 | 4.16 | 4.17 | 3.94 | 972 |
| 08 Feb 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.10 | 1,418 |
| 07 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 3.97 | - |
| 06 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 3.97 | 261 |
| 05 Feb 2024 | 4.17 | 4.17 | 4.16 | 4.16 | 3.94 | 3,427 |
| 02 Feb 2024 | 4.16 | 4.37 | 4.16 | 4.37 | 4.13 | 1,009 |
| 01 Feb 2024 | 4.22 | 4.22 | 4.21 | 4.22 | 3.99 | 3,000 |
| 31 Jan 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 3.95 | - |
| 30 Jan 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 3.95 | - |
| 29 Jan 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 3.95 | 1,079 |
| 26 Jan 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.07 | 1,042 |
| 25 Jan 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.00 | - |
| 24 Jan 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.00 | 420 |
| 23 Jan 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 3.92 | 1,255 |
| 22 Jan 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.03 | - |
| 19 Jan 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.03 | 644 |
| 18 Jan 2024 | 4.05 | 4.28 | 4.05 | 4.28 | 4.05 | 1,833 |
| 17 Jan 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.02 | 608 |
| 16 Jan 2024 | 4.26 | 4.26 | 4.20 | 4.24 | 4.01 | 1,400 |
| 12 Jan 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.08 | - |
| 11 Jan 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.08 | 500 |
| 10 Jan 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.05 | 1,304 |
| 09 Jan 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.30 | 112 |
| 08 Jan 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.21 | 828 |
| 05 Jan 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.25 | 268 |
| 04 Jan 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.10 | 701 |
| 03 Jan 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.00 | - |
| 02 Jan 2024 | 4.18 | 4.23 | 4.18 | 4.23 | 4.00 | 628 |
| 29 Dec 2023 | 4.18 | 4.18 | 4.18 | 4.18 | 3.95 | 5,000 |
| 28 Dec 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 3.96 | - |
| 27 Dec 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 3.96 | - |
| 26 Dec 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 3.96 | - |
| 22 Dec 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 3.96 | 222 |
| 21 Dec 2023 | 4.04 | 4.18 | 4.04 | 4.18 | 3.95 | 1,932 |
| 20 Dec 2023 | 4.18 | 4.18 | 4.18 | 4.18 | 3.95 | 5,215 |
| 19 Dec 2023 | 4.05 | 4.05 | 4.05 | 4.05 | 3.83 | 3,981 |
| 18 Dec 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 3.80 | - |
| 15 Dec 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 3.80 | - |
| 14 Dec 2023 | 4.16 | 4.16 | 4.02 | 4.02 | 3.80 | 10,931 |
| 13 Dec 2023 | 4.16 | 4.16 | 4.16 | 4.16 | 3.94 | - |
| 12 Dec 2023 | 4.16 | 4.16 | 4.16 | 4.16 | 3.94 | - |
| 11 Dec 2023 | 4.16 | 4.16 | 4.16 | 4.16 | 3.94 | 1,415 |
| 08 Dec 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 4.02 | 285 |
| 07 Dec 2023 | 4.35 | 4.55 | 4.16 | 4.16 | 3.94 | 1,575 |
| 06 Dec 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 3.97 | - |
| 05 Dec 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 3.97 | 412 |
| 04 Dec 2023 | 4.65 | 4.65 | 4.57 | 4.57 | 4.32 | 4,377 |
| 01 Dec 2023 | 4.16 | 4.16 | 4.16 | 4.16 | 3.94 | - |
| 30 Nov 2023 | 4.16 | 4.16 | 4.16 | 4.16 | 3.94 | 1,412 |
| 29 Nov 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 4.16 | 1,116 |
| 28 Nov 2023 | 4.55 | 4.55 | 4.55 | 4.55 | 4.30 | 406 |
| *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.