Skip to main content

Aia Group Ltd ADR (OP: AAGIY )

26.94 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 16.01 16.03 15.93 16.02 110,893 +0.02(+0.12%)
Jan 30, 2013 15.99 16.02 15.97 16.00 64,294 +0.12(+0.76%)
Jan 29, 2013 15.84 15.89 15.84 15.88 45,339 -0.03(-0.19%)
Jan 28, 2013 15.99 15.99 15.82 15.91 47,217 -0.10(-0.62%)
Jan 25, 2013 16.00 16.03 15.90 16.01 68,678 +0.01(+0.06%)
Jan 24, 2013 15.85 16.03 15.80 16.00 41,672 +0.08(+0.50%)
Jan 23, 2013 15.82 15.94 15.79 15.92 69,369 +0.32(+2.05%)
Jan 22, 2013 15.59 15.61 15.47 15.60 39,391 +0.18(+1.17%)
Jan 18, 2013 15.22 15.43 15.22 15.42 20,385 -0.20(-1.28%)
Jan 17, 2013 15.45 15.68 15.45 15.62 109,833 -0.12(-0.76%)
Jan 16, 2013 15.70 15.74 15.65 15.74 37,898 -0.10(-0.63%)
Jan 15, 2013 15.55 15.84 15.55 15.84 42,445 +0.16(+1.02%)
Jan 14, 2013 15.42 15.70 15.42 15.68 55,869 +0.09(+0.58%)
Jan 12, 2013 15.34 15.59 15.34 15.59 45,425 +0.00(+0.00%)
Jan 11, 2013 15.34 15.59 15.34 15.59 45,425 -0.11(-0.70%)
Jan 10, 2013 15.74 15.74 15.59 15.70 32,938 -0.11(-0.70%)
Jan 09, 2013 15.82 15.82 15.71 15.81 48,994 +0.02(+0.13%)
Jan 08, 2013 15.77 15.81 15.66 15.79 30,473 -0.10(-0.63%)
Jan 07, 2013 15.72 15.89 15.72 15.89 83,868 -0.22(-1.37%)
Jan 04, 2013 15.84 16.11 15.84 16.11 261,195 +0.12(+0.75%)
Jan 03, 2013 16.10 16.10 15.98 15.99 50,643 -0.39(-2.38%)
Jan 02, 2013 16.20 16.40 15.83 16.38 65,259 +0.55(+3.47%)
Dec 31, 2012 15.78 15.89 15.62 15.83 45,184 +0.09(+0.57%)
Dec 28, 2012 15.62 15.75 15.62 15.74 47,443 +0.00(+0.00%)
Dec 27, 2012 15.75 15.75 15.55 15.74 46,252 -0.02(-0.13%)
Dec 26, 2012 15.60 15.79 15.60 15.76 70,391 +0.01(+0.06%)
Dec 24, 2012 15.51 15.80 15.51 15.75 35,712 +0.13(+0.83%)
Dec 21, 2012 15.57 15.77 15.54 15.62 682,567 -0.28(-1.76%)
Dec 20, 2012 15.62 15.92 15.60 15.90 105,776 +0.14(+0.89%)
Dec 19, 2012 15.61 15.83 15.61 15.76 334,096 -0.19(-1.19%)
Dec 18, 2012 15.83 16.04 15.80 15.95 1,738,658 +0.09(+0.57%)
Dec 17, 2012 16.24 16.24 15.60 15.86 41,170 -0.49(-3.00%)
Dec 14, 2012 16.14 16.38 16.14 16.35 43,174 +0.47(+2.96%)
Dec 13, 2012 15.78 15.95 15.78 15.88 39,589 -0.13(-0.81%)
Dec 12, 2012 15.79 16.14 15.79 16.01 60,541 -0.05(-0.31%)
Dec 11, 2012 15.93 16.14 15.93 16.06 27,274 +0.49(+3.15%)
Dec 10, 2012 15.57 15.58 15.47 15.57 37,565 -0.02(-0.13%)
Dec 07, 2012 15.65 15.67 15.52 15.59 21,920 -0.02(-0.13%)
Dec 06, 2012 15.58 15.62 15.52 15.61 44,427 +0.07(+0.45%)
Dec 05, 2012 15.44 15.70 15.44 15.54 78,328 +0.15(+0.97%)
Dec 04, 2012 15.17 15.42 15.17 15.39 40,274 -0.23(-1.47%)
Nov 30, 2012 15.43 15.63 15.43 15.62 27,832 -0.21(-1.33%)
Nov 29, 2012 15.80 15.90 15.72 15.83 31,726 +0.11(+0.70%)
Nov 28, 2012 15.64 15.79 15.60 15.72 35,499 +0.03(+0.19%)
Nov 27, 2012 15.55 15.78 15.55 15.69 24,653 +0.14(+0.90%)
Nov 26, 2012 15.42 15.65 15.42 15.55 42,894 -0.28(-1.77%)
Nov 24, 2012 15.66 15.85 15.66 15.83 21,683 +0.00(+0.00%)
Nov 23, 2012 15.66 15.85 15.66 15.83 21,683 +0.04(+0.25%)
Nov 21, 2012 15.57 15.80 15.55 15.79 22,517 +0.24(+1.54%)
Nov 20, 2012 15.47 15.55 15.44 15.55 53,725 -0.20(-1.27%)
Nov 19, 2012 15.48 15.76 15.48 15.75 27,590 +0.25(+1.61%)
Nov 16, 2012 15.36 15.60 15.36 15.50 34,997 -0.13(-0.83%)
Nov 15, 2012 15.57 15.65 15.51 15.63 36,319 +0.11(+0.71%)
Nov 14, 2012 15.53 15.67 15.52 15.52 26,416 -0.19(-1.21%)
Nov 13, 2012 15.62 15.76 15.58 15.71 17,501 -0.16(-1.01%)
Nov 12, 2012 15.71 15.92 15.71 15.87 60,960 +0.09(+0.57%)
Nov 09, 2012 15.75 15.80 15.60 15.78 93,260 -0.02(-0.13%)
Nov 08, 2012 15.88 16.01 15.78 15.80 25,802 -0.17(-1.06%)
Nov 07, 2012 15.88 16.05 15.78 15.97 23,630 -0.34(-2.08%)
Nov 06, 2012 16.20 16.35 16.19 16.31 50,796 -0.01(-0.06%)
Nov 05, 2012 16.22 16.32 16.10 16.32 45,533 -0.09(-0.55%)
Nov 02, 2012 16.31 16.43 16.31 16.41 31,909 +0.17(+1.05%)
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.