Skip to main content

Aia Group Ltd ADR (OP: AAGIY )

26.88 -0.06 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 50.13 50.13 49.65 49.73 234,684 -0.21(-0.42%)
Jun 29, 2021 49.78 49.95 49.17 49.94 245,145 +0.66(+1.34%)
Jun 28, 2021 49.87 49.94 49.22 49.28 490,388 -0.97(-1.93%)
Jun 25, 2021 50.65 50.65 50.11 50.25 210,721 +0.00(+0.00%)
Jun 24, 2021 50.64 50.64 50.02 50.25 214,011 +0.43(+0.86%)
Jun 23, 2021 49.36 50.26 49.36 49.82 215,776 +1.04(+2.13%)
Jun 22, 2021 48.00 48.85 48.00 48.78 283,508 +0.11(+0.23%)
Jun 21, 2021 48.35 48.71 48.30 48.67 141,711 -0.05(-0.10%)
Jun 18, 2021 49.61 49.61 48.27 48.72 227,788 -0.02(-0.04%)
Jun 17, 2021 49.48 49.62 48.69 48.74 211,271 +0.00(+0.00%)
Jun 16, 2021 48.57 49.31 48.57 48.74 337,662 +0.25(+0.52%)
Jun 15, 2021 48.86 48.86 48.09 48.49 277,278 -0.83(-1.68%)
Jun 14, 2021 48.73 49.86 48.73 49.32 182,083 +0.11(+0.22%)
Jun 11, 2021 49.96 49.96 48.80 49.21 205,432 -0.38(-0.77%)
Jun 10, 2021 48.82 49.96 48.82 49.59 178,032 -0.14(-0.28%)
Jun 09, 2021 49.32 50.06 49.32 49.73 164,783 -0.40(-0.79%)
Jun 08, 2021 50.60 50.60 49.41 50.12 146,140 -0.12(-0.25%)
Jun 07, 2021 50.98 50.98 50.08 50.25 224,877 -0.52(-1.02%)
Jun 04, 2021 50.07 50.96 50.07 50.77 252,596 +0.15(+0.30%)
Jun 03, 2021 50.79 50.79 49.85 50.62 213,625 -0.53(-1.04%)
Jun 02, 2021 51.57 51.61 50.53 51.15 416,737 -0.76(-1.46%)
Jun 01, 2021 52.51 52.56 51.61 51.91 278,838 -1.61(-3.01%)
May 28, 2021 53.41 53.97 52.91 53.52 231,973 +0.53(+1.00%)
May 27, 2021 53.02 53.02 52.72 52.99 206,091 +0.04(+0.08%)
May 26, 2021 52.34 53.53 52.34 52.95 451,729 +0.31(+0.59%)
May 25, 2021 52.53 52.98 52.53 52.64 373,676 +0.70(+1.35%)
May 24, 2021 52.74 52.74 51.90 51.94 208,791 -0.57(-1.09%)
May 21, 2021 53.04 53.04 52.42 52.51 302,526 -0.09(-0.17%)
May 20, 2021 53.10 53.10 52.37 52.60 303,923 -0.56(-1.05%)
May 19, 2021 53.09 53.30 51.90 53.16 227,844 +0.15(+0.28%)
May 18, 2021 54.07 54.07 52.90 53.01 188,359 -0.39(-0.73%)
May 17, 2021 53.32 53.81 52.82 53.40 177,651 +0.52(+0.98%)
May 14, 2021 53.26 53.26 52.81 52.88 153,641 +2.72(+5.41%)
May 13, 2021 50.15 50.31 49.57 50.16 221,512 -0.02(-0.05%)
May 12, 2021 50.10 50.72 49.48 50.19 301,533 -0.82(-1.61%)
May 11, 2021 51.26 51.26 50.50 51.01 225,783 -1.30(-2.49%)
May 10, 2021 52.40 52.66 52.25 52.31 169,918 -0.16(-0.30%)
May 07, 2021 53.22 53.22 52.21 52.47 150,344 +1.20(+2.34%)
May 06, 2021 50.59 51.40 50.59 51.27 216,539 +0.93(+1.85%)
May 05, 2021 50.61 50.61 49.42 50.34 197,114 +0.05(+0.10%)
May 04, 2021 50.02 50.55 49.93 50.29 181,816 +0.26(+0.52%)
May 03, 2021 50.03 50.27 49.59 50.03 248,703 -0.83(-1.63%)
Apr 30, 2021 51.30 51.30 50.86 50.86 235,800 -2.61(-4.88%)
Apr 29, 2021 54.17 54.17 53.04 53.47 171,355 +1.89(+3.66%)
Apr 28, 2021 51.41 51.82 51.02 51.58 149,151 +0.14(+0.28%)
Apr 27, 2021 50.67 51.73 50.67 51.44 187,265 +0.23(+0.46%)
Apr 26, 2021 51.66 51.66 50.99 51.20 238,079 +0.49(+0.97%)
Apr 23, 2021 51.60 51.60 50.20 50.71 166,400 +0.78(+1.56%)
Apr 22, 2021 50.59 50.59 49.51 49.93 213,328 -0.22(-0.44%)
Apr 21, 2021 50.04 50.20 49.35 50.15 211,226 +0.09(+0.18%)
Apr 20, 2021 50.95 50.95 49.97 50.06 207,833 -0.52(-1.03%)
Apr 19, 2021 50.42 50.92 50.12 50.58 316,259 -0.57(-1.11%)
Apr 16, 2021 51.50 51.54 50.89 51.15 248,400 -0.31(-0.60%)
Apr 15, 2021 52.19 52.19 51.45 51.46 235,887 +0.28(+0.55%)
Apr 14, 2021 51.67 51.67 50.59 51.18 268,111 +0.02(+0.04%)
Apr 13, 2021 50.64 51.30 50.57 51.16 202,219 +1.27(+2.55%)
Apr 12, 2021 48.80 50.09 48.80 49.89 187,666 -0.57(-1.13%)
Apr 09, 2021 50.96 50.96 50.00 50.46 232,500 -0.16(-0.31%)
Apr 08, 2021 50.96 51.68 50.49 50.62 191,892 +2.76(+5.76%)
Apr 07, 2021 48.54 48.54 47.55 47.86 324,270 -1.18(-2.41%)
Apr 06, 2021 48.33 49.48 48.29 49.04 225,074 -0.42(-0.85%)
Apr 05, 2021 49.25 49.58 48.63 49.46 303,342 +0.15(+0.30%)
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.