Skip to main content

Aia Group Ltd (OP: AAIGF )

6.850 +0.130 (+1.93%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 6.950 6.950 6.670 6.850 21,354 +0.13(+1.93%)
Mar 27, 2024 6.880 6.880 6.630 6.720 40,497 -0.16(-2.33%)
Mar 26, 2024 6.710 7.100 6.710 6.880 43,256 -0.15(-2.06%)
Mar 25, 2024 7.070 7.150 6.850 7.025 36,892 -0.18(-2.57%)
Mar 22, 2024 7.580 7.580 7.050 7.210 49,115 -0.04(-0.62%)
Mar 21, 2024 7.355 7.355 7.230 7.255 76,585 +0.05(+0.69%)
Mar 20, 2024 7.240 7.320 7.200 7.205 39,080 -0.20(-2.64%)
Mar 19, 2024 7.580 7.580 7.240 7.400 33,973 -0.19(-2.50%)
Mar 18, 2024 7.640 7.800 7.310 7.590 48,424 -0.34(-4.29%)
Mar 15, 2024 7.900 8.060 7.570 7.930 29,423 +0.00(+0.06%)
Mar 14, 2024 8.150 8.150 7.770 7.925 15,237 -0.36(-4.40%)
Mar 13, 2024 8.040 8.320 8.040 8.290 7,174 +0.24(+2.94%)
Mar 12, 2024 8.280 8.510 7.980 8.053 14,936 +0.08(+1.05%)
Mar 11, 2024 8.030 8.200 7.740 7.970 74,888 +0.08(+0.95%)
Mar 08, 2024 8.010 8.110 7.490 7.895 49,248 +0.33(+4.43%)
Mar 07, 2024 7.590 7.750 7.560 7.560 10,513 -0.09(-1.18%)
Mar 06, 2024 7.660 7.950 7.500 7.650 41,808 +0.10(+1.32%)
Mar 05, 2024 7.710 7.830 7.550 7.550 9,558 -0.40(-5.03%)
Mar 04, 2024 8.230 8.410 7.820 7.950 42,665 +0.05(+0.63%)
Mar 01, 2024 7.900 8.190 7.780 7.900 26,518 -0.20(-2.47%)
Feb 29, 2024 8.230 8.230 7.930 8.100 41,830 -0.04(-0.49%)
Feb 28, 2024 7.740 8.350 7.740 8.140 35,587 +0.04(+0.56%)
Feb 27, 2024 8.010 8.230 7.880 8.095 18,597 -0.04(-0.43%)
Feb 26, 2024 8.310 8.430 8.020 8.130 35,599 +0.03(+0.37%)
Feb 23, 2024 8.390 8.510 8.045 8.100 16,902 -0.11(-1.34%)
Feb 22, 2024 8.520 8.630 8.050 8.210 36,507 -0.04(-0.48%)
Feb 21, 2024 8.080 8.590 8.060 8.250 39,160 +0.25(+3.12%)
Feb 20, 2024 8.000 8.460 7.880 8.000 371,761 -0.21(-2.50%)
Feb 16, 2024 7.910 8.450 7.910 8.205 61,034 +0.04(+0.55%)
Feb 15, 2024 7.790 8.320 7.790 8.160 75,254 +0.36(+4.64%)
Feb 14, 2024 7.870 8.050 7.790 7.798 53,509 -0.21(-2.65%)
Feb 13, 2024 8.070 8.220 7.850 8.010 22,585 +0.06(+0.75%)
Feb 12, 2024 8.120 8.310 7.900 7.950 52,389 +0.00(+0.00%)
Feb 09, 2024 7.890 8.180 7.750 7.950 26,895 -0.06(-0.69%)
Feb 08, 2024 8.045 8.230 7.850 8.005 44,154 -0.05(-0.68%)
Feb 07, 2024 8.105 8.310 8.060 8.060 24,373 +0.11(+1.38%)
Feb 06, 2024 7.750 8.070 7.710 7.950 23,748 +0.33(+4.33%)
Feb 05, 2024 7.580 7.940 7.420 7.620 67,307 +0.00(+0.00%)
Feb 02, 2024 7.600 7.890 7.350 7.620 420,035 -0.28(-3.53%)
Feb 01, 2024 7.680 7.900 7.520 7.899 386,886 +0.24(+3.11%)
Jan 31, 2024 7.860 8.000 7.660 7.660 23,354 -0.24(-3.04%)
Jan 30, 2024 7.885 8.140 7.680 7.900 21,557 -0.28(-3.36%)
Jan 29, 2024 8.140 8.550 8.100 8.175 51,726 -0.06(-0.79%)
Jan 26, 2024 8.240 8.420 8.080 8.240 315,391 -0.05(-0.60%)
Jan 25, 2024 8.250 8.370 8.010 8.290 15,595 +0.16(+2.03%)
Jan 24, 2024 8.360 8.360 7.980 8.125 310,913 +0.07(+0.93%)
Jan 23, 2024 8.130 8.130 7.590 8.050 24,501 +0.51(+6.76%)
Jan 22, 2024 7.430 7.850 7.340 7.540 118,018 +0.03(+0.40%)
Jan 19, 2024 7.710 7.770 7.440 7.510 361,461 -0.10(-1.25%)
Jan 18, 2024 7.715 7.715 7.520 7.605 81,353 +0.04(+0.46%)
Jan 17, 2024 7.560 7.800 7.400 7.570 95,684 -0.30(-3.87%)
Jan 16, 2024 7.700 8.110 7.700 7.875 392,642 -0.01(-0.19%)
Jan 12, 2024 7.960 8.390 7.850 7.890 98,374 +0.01(+0.13%)
Jan 11, 2024 7.810 8.250 7.810 7.880 137,624 -0.08(-1.01%)
Jan 10, 2024 7.960 8.210 7.800 7.960 44,558 -0.19(-2.33%)
Jan 09, 2024 8.070 8.290 7.910 8.150 292,851 +0.05(+0.62%)
Jan 08, 2024 7.960 8.260 7.840 8.100 255,410 -0.08(-0.98%)
Jan 05, 2024 8.090 8.480 7.980 8.180 128,743 -0.09(-1.09%)
Jan 04, 2024 8.100 8.480 8.010 8.270 114,699 +0.04(+0.49%)
Jan 03, 2024 8.150 8.400 7.990 8.230 52,442 +0.11(+1.35%)
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.