Aia Group Ltd ADR (OP: AAGIY )

29.02 -0.84 (-2.81%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	29.77	29.77	28.81	29.02	2,243,113	-0.84(-2.81%)
Nov 14, 2024	29.52	29.97	29.52	29.86	497,526	-0.12(-0.40%)
Nov 13, 2024	30.12	30.28	29.96	29.98	502,117	-0.10(-0.33%)
Nov 12, 2024	30.70	30.70	30.02	30.08	557,418	-0.96(-3.09%)
Nov 11, 2024	31.30	31.50	30.98	31.04	315,884	-0.28(-0.89%)
Nov 08, 2024	31.32	32.10	31.09	31.32	390,091	-1.16(-3.57%)
Nov 07, 2024	32.18	32.65	31.61	32.48	293,070	+1.12(+3.57%)
Nov 06, 2024	31.20	31.49	30.97	31.36	200,761	-0.93(-2.88%)
Nov 05, 2024	32.68	32.70	32.07	32.29	227,162	+0.39(+1.22%)
Nov 04, 2024	32.10	32.20	31.87	31.90	195,962	-0.04(-0.13%)
Nov 01, 2024	31.72	32.26	31.72	31.94	244,759	+0.21(+0.66%)
Oct 31, 2024	31.72	31.84	31.36	31.73	204,367	-0.02(-0.06%)
Oct 30, 2024	31.37	31.89	31.37	31.75	735,777	-0.57(-1.76%)
Oct 29, 2024	32.50	32.50	32.01	32.32	290,712	-0.20(-0.62%)
Oct 28, 2024	31.81	32.63	31.81	32.52	431,680	+0.21(+0.63%)
Oct 25, 2024	31.91	32.63	31.91	32.31	247,381	+0.23(+0.73%)
Oct 24, 2024	31.42	32.24	31.42	32.08	1,123,374	+0.50(+1.58%)
Oct 23, 2024	31.96	31.99	31.26	31.58	1,412,218	-0.23(-0.72%)
Oct 22, 2024	31.44	32.00	31.44	31.81	178,622	+0.00(+0.00%)
Oct 21, 2024	31.51	32.13	31.51	31.81	178,417	-0.85(-2.60%)
Oct 18, 2024	32.66	32.77	32.46	32.66	199,515	+0.46(+1.43%)
Oct 17, 2024	31.71	32.60	31.71	32.20	572,933	-0.63(-1.92%)
Oct 16, 2024	32.76	33.03	32.73	32.83	280,077	+0.24(+0.74%)
Oct 15, 2024	32.88	33.14	32.55	32.59	727,561	-1.52(-4.46%)
Oct 14, 2024	34.35	34.55	33.66	34.11	316,958	-0.73(-2.10%)
Oct 11, 2024	34.97	34.97	34.04	34.84	628,318	+0.22(+0.64%)
Oct 10, 2024	34.10	34.99	34.10	34.62	569,721	+0.41(+1.20%)
Oct 09, 2024	33.33	34.35	33.21	34.21	282,711	+0.40(+1.18%)
Oct 08, 2024	33.02	34.14	33.02	33.81	570,892	-4.01(-10.60%)
Oct 07, 2024	37.60	38.24	36.81	37.82	441,256	-0.60(-1.56%)
Oct 04, 2024	37.90	38.44	37.90	38.42	208,870	+1.78(+4.86%)
Oct 03, 2024	36.48	37.11	36.15	36.64	329,995	-0.91(-2.42%)
Oct 02, 2024	37.03	37.88	36.57	37.55	390,440	+1.19(+3.27%)
Oct 01, 2024	35.01	36.36	35.01	36.36	230,553	+1.17(+3.32%)
Sep 30, 2024	36.35	36.35	35.07	35.19	489,565	-0.36(-1.01%)
Sep 27, 2024	34.70	35.68	34.70	35.55	798,009	+1.78(+5.27%)
Sep 26, 2024	32.21	33.93	32.21	33.77	509,356	+2.35(+7.48%)
Sep 25, 2024	30.80	31.77	30.80	31.42	189,827	-0.58(-1.81%)
Sep 24, 2024	31.25	32.07	31.01	32.00	593,172	+1.75(+5.79%)
Sep 23, 2024	29.73	30.33	29.55	30.25	295,657	+0.51(+1.71%)
Sep 20, 2024	29.86	29.93	29.70	29.74	223,410	+0.47(+1.61%)
Sep 19, 2024	28.98	29.39	28.42	29.27	151,682	+1.16(+4.13%)
Sep 18, 2024	28.52	28.52	28.00	28.11	277,243	-0.16(-0.57%)
Sep 17, 2024	28.21	28.58	28.21	28.27	179,974	+0.07(+0.25%)
Sep 16, 2024	28.30	28.30	28.08	28.20	1,099,306	-0.05(-0.18%)
Sep 13, 2024	28.35	28.35	28.13	28.25	331,031	-0.17(-0.60%)
Sep 12, 2024	28.05	28.57	28.05	28.42	334,681	+0.90(+3.27%)
Sep 11, 2024	27.26	27.55	27.02	27.52	369,496	+0.16(+0.58%)
Sep 10, 2024	28.19	28.19	27.22	27.36	920,422	-0.79(-2.81%)
Sep 09, 2024	28.20	28.27	27.92	28.15	363,977	+0.15(+0.54%)
Sep 06, 2024	28.35	28.59	27.95	28.00	329,854	-0.38(-1.34%)
Sep 05, 2024	27.99	28.50	27.99	28.38	433,076	+0.36(+1.28%)
Sep 04, 2024	27.50	28.20	27.50	28.02	487,040	+0.04(+0.14%)

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.