Skip to main content

Aia Group Ltd ADR (OP: AAGIY )

33.23 -0.57 (-1.69%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 33.30 33.99 33.30 33.80 393,063 +1.05(+3.21%)
May 16, 2024 32.80 32.85 32.39 32.75 371,444 +0.08(+0.23%)
May 15, 2024 31.90 32.73 31.90 32.67 384,638 +0.34(+1.07%)
May 14, 2024 32.79 32.79 32.27 32.33 487,972 -0.97(-2.91%)
May 13, 2024 32.61 33.50 32.61 33.30 783,834 +0.38(+1.15%)
May 10, 2024 32.55 33.29 32.55 32.92 331,956 +0.47(+1.45%)
May 09, 2024 31.70 32.49 31.70 32.45 505,914 +0.89(+2.82%)
May 08, 2024 31.15 31.56 31.15 31.56 496,133 -0.05(-0.16%)
May 07, 2024 31.80 31.80 31.26 31.61 1,478,070 -0.48(-1.50%)
May 06, 2024 32.49 32.49 31.65 32.09 682,281 +0.39(+1.23%)
May 03, 2024 31.25 31.80 31.12 31.70 451,631 +0.67(+2.16%)
May 02, 2024 30.10 31.21 30.10 31.03 1,001,689 +1.58(+5.37%)
May 01, 2024 29.40 29.73 28.51 29.45 309,256 +0.21(+0.72%)
Apr 30, 2024 29.27 29.70 29.24 29.24 995,558 -0.36(-1.22%)
Apr 29, 2024 28.81 29.60 28.81 29.60 1,099,923 +2.08(+7.56%)
Apr 26, 2024 27.36 27.67 27.35 27.52 485,223 +1.20(+4.56%)
Apr 25, 2024 25.85 26.40 25.85 26.32 803,833 +0.62(+2.43%)
Apr 24, 2024 25.75 25.75 25.57 25.70 397,525 +0.80(+3.23%)
Apr 23, 2024 24.50 25.25 24.50 24.89 630,666 +0.18(+0.73%)
Apr 22, 2024 24.38 24.75 24.38 24.71 922,011 +0.51(+2.11%)
Apr 19, 2024 23.75 24.39 23.75 24.20 417,568 -0.12(-0.49%)
Apr 18, 2024 24.24 24.52 24.24 24.32 944,878 +0.59(+2.49%)
Apr 17, 2024 23.70 23.90 23.66 23.73 551,424 +0.40(+1.71%)
Apr 16, 2024 23.80 23.80 23.33 23.33 1,766,149 -0.51(-2.14%)
Apr 15, 2024 24.38 24.38 23.80 23.84 1,155,078 -0.51(-2.09%)
Apr 12, 2024 24.99 24.99 24.30 24.35 438,764 -1.73(-6.63%)
Apr 11, 2024 26.50 26.50 25.93 26.08 782,423 +0.11(+0.42%)
Apr 10, 2024 26.70 26.89 25.85 25.97 420,983 -0.68(-2.55%)
Apr 09, 2024 26.95 26.99 26.45 26.65 555,240 -0.05(-0.19%)
Apr 08, 2024 27.03 27.03 26.50 26.70 700,321 -0.61(-2.23%)
Apr 05, 2024 27.21 27.63 27.18 27.31 501,853 +0.33(+1.22%)
Apr 04, 2024 27.27 27.33 26.96 26.98 593,016 -0.10(-0.37%)
Apr 03, 2024 26.55 27.33 26.55 27.08 352,974 -0.24(-0.88%)
Apr 02, 2024 27.75 27.75 27.08 27.32 561,777 +0.27(+1.00%)
Apr 01, 2024 27.29 27.37 27.02 27.05 745,084 +0.17(+0.63%)
Mar 28, 2024 26.76 26.93 26.76 26.88 722,947 -0.06(-0.22%)
Mar 27, 2024 27.27 27.27 26.77 26.94 567,249 -0.57(-2.07%)
Mar 26, 2024 27.50 27.88 27.48 27.51 3,041,418 -0.44(-1.57%)
Mar 25, 2024 27.60 28.20 27.60 27.95 1,382,092 -0.53(-1.86%)
Mar 22, 2024 28.30 28.99 28.30 28.48 576,234 -0.39(-1.35%)
Mar 21, 2024 29.01 29.15 28.79 28.87 367,134 -0.04(-0.14%)
Mar 20, 2024 28.89 28.98 28.62 28.91 721,111 -0.54(-1.83%)
Mar 19, 2024 29.16 29.70 29.15 29.45 374,393 -0.53(-1.77%)
Mar 18, 2024 30.32 30.64 29.97 29.98 423,484 -1.18(-3.79%)
Mar 15, 2024 30.95 31.38 30.95 31.16 233,325 -0.40(-1.27%)
Mar 14, 2024 31.56 31.73 31.43 31.56 835,323 -1.44(-4.36%)
Mar 13, 2024 33.70 33.70 32.97 33.00 311,400 +0.15(+0.46%)
Mar 12, 2024 33.45 33.45 32.70 32.85 209,663 +0.86(+2.69%)
Mar 11, 2024 31.73 32.09 31.73 31.99 313,192 +0.43(+1.36%)
Mar 08, 2024 31.22 31.59 31.22 31.56 246,998 +0.73(+2.38%)
Mar 07, 2024 30.12 30.89 30.12 30.83 381,183 -0.14(-0.46%)
Mar 06, 2024 31.01 31.02 30.84 30.97 327,512 -0.06(-0.19%)
Mar 05, 2024 31.50 31.50 30.60 31.03 300,625 -1.06(-3.30%)
Mar 04, 2024 32.26 32.70 31.98 32.09 310,274 +0.13(+0.41%)
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.