Aia Group Ltd (OP: AAGIY )

51.75 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2021 51.70 52.08 51.67 51.75 240,772 -0.82(-1.56%)
Jan 13, 2021 53.21 53.21 52.34 52.57 177,984 -0.61(-1.15%)
Jan 12, 2021 53.69 53.69 52.94 53.18 257,607 +2.09(+4.09%)
Jan 11, 2021 50.68 51.32 50.68 51.09 252,504 -0.33(-0.64%)
Jan 08, 2021 51.63 51.63 50.87 51.42 234,000 +0.54(+1.06%)
Jan 07, 2021 50.97 50.97 50.05 50.88 250,363 +2.12(+4.35%)
Jan 06, 2021 49.89 49.89 48.76 48.76 429,552 -2.66(-5.17%)
Jan 05, 2021 50.50 51.50 50.50 51.42 201,329 +1.28(+2.55%)
Jan 04, 2021 50.36 51.02 50.00 50.14 213,796 +1.01(+2.06%)
Dec 31, 2020 49.13 49.13 49.13 205,599 -0.47(-0.95%)
Dec 30, 2020 49.21 49.93 49.21 49.60 205,599 +1.03(+2.12%)
Dec 29, 2020 48.99 48.99 48.12 48.57 192,702 -0.41(-0.84%)
Dec 28, 2020 48.47 49.45 48.47 48.98 207,162 +1.67(+3.53%)
Dec 24, 2020 47.47 47.48 46.37 47.31 109,900 +0.44(+0.93%)
Dec 23, 2020 47.02 47.04 46.13 46.88 172,526 +1.24(+2.71%)
Dec 22, 2020 45.63 46.23 45.03 45.64 251,276 -0.72(-1.55%)
Dec 21, 2020 46.14 47.02 45.88 46.36 314,675 +0.14(+0.30%)
Dec 18, 2020 45.73 46.42 45.73 46.22 261,900 -0.75(-1.60%)
Dec 17, 2020 46.81 47.42 46.66 46.97 231,402 +0.05(+0.11%)
Dec 16, 2020 47.08 47.20 46.76 46.92 171,255 +0.36(+0.77%)
Dec 15, 2020 47.10 47.10 46.31 46.56 247,822 +0.15(+0.32%)
Dec 14, 2020 47.15 47.31 46.24 46.41 209,663 +0.75(+1.64%)
Dec 11, 2020 45.56 46.59 45.52 45.66 159,600 -0.87(-1.87%)
Dec 10, 2020 46.05 46.59 46.01 46.53 182,168 +1.05(+2.31%)
Dec 09, 2020 46.74 46.74 45.20 45.48 218,745 +0.30(+0.66%)
Dec 08, 2020 45.72 45.72 44.51 45.18 262,837 -0.41(-0.90%)
Dec 07, 2020 44.95 45.80 44.95 45.59 221,227 -0.39(-0.85%)
Dec 04, 2020 46.60 46.60 45.53 45.98 168,200 +0.15(+0.33%)
Dec 03, 2020 46.72 46.72 45.71 45.83 176,283 +0.04(+0.09%)
Dec 02, 2020 45.28 45.97 45.28 45.79 130,171 +0.09(+0.20%)
Dec 01, 2020 45.44 45.97 45.41 45.70 177,570 +1.90(+4.34%)
Nov 30, 2020 44.72 44.72 43.61 43.80 304,772 -2.20(-4.78%)
Nov 27, 2020 44.81 46.02 44.81 46.00 119,300 +0.07(+0.15%)
Nov 25, 2020 46.26 46.26 45.66 45.93 220,700 -0.03(-0.07%)
Nov 24, 2020 46.39 46.39 45.48 45.96 173,779 +0.83(+1.83%)
Nov 23, 2020 45.48 45.48 44.65 45.13 263,608 -1.38(-2.96%)
Nov 20, 2020 47.16 47.16 46.32 46.51 168,500 +0.66(+1.44%)
Nov 19, 2020 45.78 46.07 45.60 45.85 288,946 -0.38(-0.82%)
Nov 18, 2020 47.28 47.28 46.08 46.23 173,808 +0.20(+0.42%)
Nov 17, 2020 47.06 47.06 45.49 46.03 197,177 +0.40(+0.89%)
Nov 16, 2020 45.26 46.07 45.02 45.63 125,631 +1.28(+2.89%)
Nov 13, 2020 43.86 44.60 43.44 44.35 165,100 +1.17(+2.71%)
Nov 12, 2020 42.72 43.46 42.72 43.18 176,231 -1.90(-4.21%)
Nov 11, 2020 45.90 46.07 44.61 45.08 170,135 -0.30(-0.66%)
Nov 10, 2020 44.10 46.18 44.10 45.38 286,638 +1.84(+4.23%)
Nov 09, 2020 44.87 44.87 43.21 43.54 551,462 +1.53(+3.64%)
Nov 06, 2020 41.58 42.20 41.21 42.01 401,800 -0.22(-0.52%)
Nov 05, 2020 42.15 42.50 41.88 42.23 194,270 +0.56(+1.34%)
Nov 04, 2020 41.38 41.82 40.12 41.67 131,098 +1.18(+2.91%)
Nov 03, 2020 39.56 40.90 39.56 40.49 153,138 +1.98(+5.14%)
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.
X