Aia Group Ltd (OP: AAIGF )

10.41 USD UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2020 10.17 10.45 9.350 10.41 7,007 +0.41(+4.10%)
Oct 23, 2020 10.32 10.32 9.960 10.00 8,900 -0.18(-1.77%)
Oct 22, 2020 9.960 10.22 9.960 10.18 9,121 +0.28(+2.83%)
Oct 21, 2020 10.01 10.10 9.890 9.900 721,896 -0.24(-2.37%)
Oct 20, 2020 10.44 10.44 9.930 10.14 8,930 +0.14(+1.40%)
Oct 19, 2020 10.10 10.14 9.880 10.00 13,323 -0.13(-1.28%)
Oct 16, 2020 9.950 10.17 9.840 10.13 14,100 +0.12(+1.20%)
Oct 15, 2020 10.14 10.18 9.950 10.01 14,363 -0.56(-5.30%)
Oct 14, 2020 10.59 10.63 10.53 10.57 17,448 +0.16(+1.51%)
Oct 13, 2020 10.35 10.50 10.28 10.41 7,311 +0.07(+0.71%)
Oct 12, 2020 10.46 10.55 10.34 10.34 32,759 -0.06(-0.58%)
Oct 09, 2020 10.36 10.40 10.36 10.40 14,100 +0.16(+1.56%)
Oct 08, 2020 10.32 10.95 10.20 10.24 516,719 -0.17(-1.63%)
Oct 07, 2020 10.37 10.41 10.15 10.41 3,634 +0.31(+3.07%)
Oct 06, 2020 10.00 10.29 10.00 10.10 16,567 +0.02(+0.20%)
Oct 05, 2020 9.780 10.28 9.780 10.08 14,797 +0.31(+3.17%)
Oct 02, 2020 10.01 10.65 9.720 9.770 23,900 -0.29(-2.88%)
Oct 01, 2020 9.430 10.06 9.430 10.06 20,375 +0.14(+1.41%)
Sep 30, 2020 9.430 9.970 9.430 9.920 41,521 -0.01(-0.10%)
Sep 29, 2020 9.960 10.00 9.650 9.930 3,299 -0.10(-1.00%)
Sep 28, 2020 10.07 10.11 9.810 10.03 12,840 -0.06(-0.59%)
Sep 25, 2020 9.877 10.09 9.850 10.09 17,100 +0.32(+3.28%)
Sep 24, 2020 10.12 10.16 9.720 9.770 35,871 -0.10(-1.01%)
Sep 23, 2020 9.930 10.18 9.870 9.870 34,507 +0.15(+1.54%)
Sep 22, 2020 9.760 10.17 9.720 9.720 8,975 -0.28(-2.80%)
Sep 21, 2020 10.14 10.32 9.800 10.00 10,845 -0.14(-1.38%)
Sep 18, 2020 10.20 10.45 10.14 10.14 11,100 -0.10(-0.98%)
Sep 17, 2020 10.24 10.28 10.12 10.24 8,422 -0.29(-2.75%)
Sep 16, 2020 10.54 10.58 10.24 10.53 69,256 +0.06(+0.57%)
Sep 15, 2020 10.56 10.74 10.47 10.47 15,483 +0.12(+1.11%)
Sep 14, 2020 10.67 10.67 10.14 10.36 32,337 +0.17(+1.62%)
Sep 11, 2020 10.40 10.44 10.19 10.19 20,600 -0.14(-1.36%)
Sep 10, 2020 10.39 10.43 10.17 10.33 35,231 -0.27(-2.55%)
Sep 09, 2020 10.60 10.64 10.38 10.60 39,383 +0.24(+2.32%)
Sep 08, 2020 10.19 10.55 10.19 10.36 24,719 +0.53(+5.39%)
Sep 04, 2020 9.830 10.34 9.790 9.830 14,200 -0.43(-4.14%)
Sep 03, 2020 10.56 10.60 10.00 10.26 11,983 -0.34(-3.25%)
Sep 02, 2020 10.57 10.61 10.04 10.60 13,773 -0.03(-0.28%)
Sep 01, 2020 10.59 10.63 9.980 10.63 22,182 +0.72(+7.27%)
Aug 31, 2020 10.64 10.68 9.910 9.910 24,287 -0.41(-3.97%)
Aug 28, 2020 10.12 10.52 10.12 10.32 31,400 +0.45(+4.56%)
Aug 27, 2020 9.830 10.12 9.830 9.870 13,382 -0.25(-2.47%)
Aug 26, 2020 10.34 10.34 9.910 10.12 30,529 +0.01(+0.10%)
Aug 25, 2020 10.09 10.13 10.08 10.11 31,834 +0.36(+3.69%)
Aug 24, 2020 9.760 10.21 9.630 9.750 32,885 +0.13(+1.35%)
Aug 21, 2020 9.550 9.760 9.510 9.620 6,500 +0.34(+3.66%)
Aug 20, 2020 9.430 9.660 9.150 9.280 34,592 -0.42(-4.33%)
Aug 19, 2020 9.710 9.750 9.460 9.700 43,192 +0.16(+1.68%)
Aug 18, 2020 9.740 9.740 9.540 9.540 27,487 -0.34(-3.44%)
Aug 17, 2020 9.450 9.880 9.450 9.880 15,189 +0.36(+3.78%)
Aug 14, 2020 10.06 10.06 9.520 9.520 21,700 -0.03(-0.31%)
Aug 13, 2020 9.561 9.700 9.470 9.550 15,628 -0.08(-0.83%)
Aug 12, 2020 10.02 10.02 9.490 9.630 15,473 +0.35(+3.77%)
Aug 11, 2020 9.471 9.490 9.280 9.280 56,016 +0.48(+5.45%)
Aug 10, 2020 9.450 9.490 8.800 8.800 12,600 -0.45(-4.86%)
Aug 07, 2020 9.210 9.250 9.170 9.250 267,100 +0.13(+1.43%)
Aug 06, 2020 9.252 9.310 9.120 9.120 13,311 -0.15(-1.57%)
Aug 05, 2020 9.393 9.400 9.170 9.265 12,882 -0.06(-0.70%)
Aug 04, 2020 9.174 9.390 9.150 9.330 7,620 +0.22(+2.41%)
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.