Aia Group Ltd (OP: AAIGF )

12.99 USD UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 13.33 13.33 12.78 12.99 58,358 +0.19(+1.48%)
Apr 14, 2021 13.20 13.20 12.60 12.80 62,416 +0.03(+0.23%)
Apr 13, 2021 12.98 13.05 12.63 12.77 14,937 +0.45(+3.68%)
Apr 12, 2021 12.63 12.71 12.32 12.32 48,459 -0.32(-2.56%)
Apr 09, 2021 12.64 12.72 12.51 12.64 19,200 -0.01(-0.08%)
Apr 08, 2021 13.21 13.21 12.48 12.65 34,605 +0.66(+5.50%)
Apr 07, 2021 11.55 12.31 11.55 11.99 27,340 -0.21(-1.72%)
Apr 06, 2021 12.33 12.41 12.06 12.20 22,026 -0.21(-1.69%)
Apr 05, 2021 12.37 12.41 12.30 12.41 18,740 +0.13(+1.10%)
Apr 01, 2021 12.29 12.35 12.20 12.28 32,500 +0.04(+0.29%)
Mar 31, 2021 12.01 12.33 11.93 12.24 39,021 -0.18(-1.45%)
Mar 30, 2021 12.81 12.81 12.17 12.42 23,623 +0.26(+2.14%)
Mar 29, 2021 12.23 12.57 12.16 12.16 17,073 -0.23(-1.86%)
Mar 26, 2021 12.78 12.78 12.20 12.39 16,100 -0.03(-0.24%)
Mar 25, 2021 12.53 12.61 11.95 12.42 26,844 +0.37(+3.07%)
Mar 24, 2021 12.38 12.38 11.94 12.05 13,097 -0.31(-2.55%)
Mar 23, 2021 12.47 12.86 12.26 12.37 27,966 -0.15(-1.20%)
Mar 22, 2021 12.52 12.92 12.51 12.52 73,512 +0.07(+0.52%)
Mar 19, 2021 12.46 12.66 12.33 12.45 26,800 -0.22(-1.74%)
Mar 18, 2021 12.66 13.12 12.52 12.67 72,064 -0.05(-0.39%)
Mar 17, 2021 13.03 13.03 12.50 12.72 16,781 +0.12(+0.95%)
Mar 16, 2021 12.10 12.89 12.10 12.60 50,534 -0.35(-2.70%)
Mar 15, 2021 12.81 13.03 12.73 12.95 11,649 +0.34(+2.70%)
Mar 12, 2021 11.75 13.07 11.75 12.61 56,500 -0.53(-4.03%)
Mar 11, 2021 13.14 13.55 13.05 13.14 273,198 +0.10(+0.73%)
Mar 10, 2021 13.41 13.41 12.93 13.04 17,288 +0.15(+1.20%)
Mar 09, 2021 12.84 13.45 12.84 12.89 20,605 +0.39(+3.12%)
Mar 08, 2021 12.68 12.68 12.30 12.50 35,831 -0.28(-2.19%)
Mar 05, 2021 12.43 13.10 12.43 12.78 28,400 -0.01(-0.06%)
Mar 04, 2021 13.01 13.13 12.72 12.79 33,685 +0.15(+1.17%)
Mar 03, 2021 13.27 13.27 12.33 12.64 78,522 +0.10(+0.80%)
Mar 02, 2021 12.61 12.68 12.02 12.54 738,032 -0.46(-3.54%)
Mar 01, 2021 12.95 13.00 12.76 13.00 34,700 +0.43(+3.44%)
Feb 26, 2021 12.90 12.97 12.48 12.57 38,300 -0.30(-2.35%)
Feb 25, 2021 13.15 13.49 12.87 12.87 17,202 -0.35(-2.63%)
Feb 24, 2021 13.29 13.56 13.03 13.22 68,640 -0.30(-2.23%)
Feb 23, 2021 13.31 14.09 13.31 13.52 22,876 +0.55(+4.24%)
Feb 22, 2021 12.83 13.06 12.76 12.97 29,427 -0.05(-0.38%)
Feb 19, 2021 13.09 13.57 13.02 13.02 16,500 -0.02(-0.15%)
Feb 18, 2021 13.56 13.56 12.83 13.04 35,532 -0.77(-5.58%)
Feb 17, 2021 13.45 13.81 13.40 13.81 115,686 +0.19(+1.40%)
Feb 16, 2021 13.60 13.70 13.39 13.62 30,206 +0.12(+0.89%)
Feb 12, 2021 13.49 14.00 13.31 13.50 21,900 +0.18(+1.35%)
Feb 11, 2021 13.84 13.92 13.18 13.32 29,207 +0.06(+0.45%)
Feb 10, 2021 13.14 14.00 13.14 13.26 15,363 -0.79(-5.62%)
Feb 09, 2021 13.03 14.05 12.44 14.05 84,868 +1.00(+7.66%)
Feb 08, 2021 12.48 13.70 12.48 13.05 32,376 +0.05(+0.38%)
Feb 05, 2021 12.43 13.24 12.43 13.00 19,500 +0.26(+2.04%)
Feb 04, 2021 13.09 13.09 12.16 12.74 52,983 +0.12(+0.95%)
Feb 03, 2021 12.74 12.82 12.40 12.62 27,722 -0.14(-1.10%)
Feb 02, 2021 12.15 12.82 12.15 12.76 19,779 +0.48(+3.91%)
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.