Aia Group Ltd (OP: AAIGF )
8.040
-0.370
(-4.40%)
Streaming Delayed Price
Updated: 1:01 PM EDT, May 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 30, 2012 | 3.720 | 3.720 | 3.720 | 12,400 | +0.22(+6.29%) | |
| Mar 29, 2012 | 3.530 | 3.530 | 3.500 | 3.500 | 2,790 | -0.05(-1.41%) |
| Mar 28, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 11,400 | -0.01(-0.28%) |
| Mar 27, 2012 | 3.560 | 3.560 | 3.560 | 3.560 | 400 | -0.04(-1.11%) |
| Mar 26, 2012 | 3.600 | 3.600 | 3.600 | 3.600 | 4,200 | +0.08(+2.27%) |
| Mar 23, 2012 | 3.520 | 3.520 | 3.520 | 3.520 | 200 | +0.02(+0.57%) |
| Mar 22, 2012 | 3.500 | 3.500 | 3.500 | 3.500 | 1,400 | +0.00(+0.00%) |
| Mar 21, 2012 | 3.500 | 3.500 | 3.500 | 3.500 | 11,400 | -0.03(-0.85%) |
| Mar 20, 2012 | 3.520 | 3.530 | 3.520 | 3.530 | 6,457 | -0.07(-1.94%) |
| Mar 16, 2012 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
| Mar 15, 2012 | 3.600 | 3.710 | 3.600 | 3.600 | 4,100 | +0.05(+1.41%) |
| Mar 14, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 10,800 | +0.02(+0.57%) |
| Mar 13, 2012 | 3.526 | 3.567 | 3.526 | 3.530 | 24,511 | +0.03(+0.86%) |
| Mar 12, 2012 | 3.450 | 3.500 | 3.450 | 3.500 | 12,418 | +0.00(+0.00%) |
| Mar 09, 2012 | 3.500 | 3.500 | 3.500 | 3.500 | 200 | -0.15(-4.11%) |
| Mar 08, 2012 | 3.650 | 3.650 | 3.650 | 3.650 | 8,134 | +0.09(+2.53%) |
| Mar 07, 2012 | 3.560 | 3.560 | 3.560 | 3.560 | 2,600 | +0.21(+6.27%) |
| Mar 06, 2012 | 3.400 | 3.400 | 3.350 | 3.350 | 16,050 | -0.45(-11.84%) |
| Mar 05, 2012 | 3.800 | 3.800 | 3.800 | 3.800 | 13,000 | +0.12(+3.26%) |
| Mar 02, 2012 | 3.680 | 3.680 | 3.680 | 3.680 | 8,177 | -0.07(-1.87%) |
| Feb 29, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | -0.05(-1.32%) |
| Feb 28, 2012 | 3.900 | 3.900 | 3.800 | 3.800 | 224,154 | -0.05(-1.30%) |
| Feb 27, 2012 | 3.850 | 3.850 | 3.850 | 3.850 | 3,750 | +0.30(+8.45%) |
| Feb 24, 2012 | 3.700 | 3.700 | 3.540 | 3.550 | 3,350 | +0.05(+1.43%) |
| Feb 23, 2012 | 3.420 | 3.600 | 3.420 | 3.500 | 24,225 | +0.10(+2.94%) |
| Feb 21, 2012 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.05(+1.49%) |
| Feb 17, 2012 | 3.350 | 3.400 | 3.350 | 3.350 | 800 | -0.02(-0.59%) |
| Feb 16, 2012 | 3.350 | 3.370 | 3.350 | 3.370 | 6,489 | +0.02(+0.60%) |
| Feb 15, 2012 | 3.350 | 3.350 | 3.350 | 3.350 | 1,646 | -0.10(-2.90%) |
| Feb 13, 2012 | 3.450 | 3.450 | 3.450 | 0 | +0.12(+3.60%) | |
| Feb 08, 2012 | 3.330 | 3.330 | 3.330 | 32,400 | +0.03(+0.91%) | |
| Feb 03, 2012 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
| Feb 02, 2012 | 3.290 | 3.350 | 3.300 | 3.300 | 800 | -0.08(-2.37%) |
| Jan 31, 2012 | 3.380 | 3.380 | 3.380 | 0 | -0.02(-0.59%) | |
| Jan 30, 2012 | 3.400 | 3.400 | 3.400 | 3.400 | 7,400 | +0.15(+4.62%) |
| Jan 26, 2012 | 3.250 | 3.250 | 3.250 | 3.250 | 6,200 | -0.11(-3.27%) |
| Jan 25, 2012 | 3.250 | 3.360 | 3.250 | 3.360 | 6,500 | +0.14(+4.35%) |
| Jan 24, 2012 | 3.220 | 3.220 | 3.220 | 3.220 | 200 | -0.15(-4.45%) |
| Jan 23, 2012 | 3.270 | 3.370 | 3.270 | 3.370 | 4,337 | +0.17(+5.31%) |
| Jan 20, 2012 | 3.200 | 3.200 | 3.200 | 3.200 | 200 | -0.07(-2.14%) |
| Jan 19, 2012 | 3.430 | 3.340 | 3.200 | 3.270 | 6,900 | +0.22(+7.21%) |
| Jan 17, 2012 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) | |
| Jan 12, 2012 | 3.050 | 3.050 | 3.050 | 8,400 | +0.00(+0.00%) | |
| Jan 10, 2012 | 3.050 | 3.050 | 3.050 | 0 | +0.05(+1.67%) | |
| Jan 06, 2012 | 3.000 | 3.000 | 3.000 | 174,800 | -0.13(-4.15%) | |
| Jan 05, 2012 | 3.130 | 3.130 | 3.130 | 3.130 | 6,216 | -0.01(-0.45%) |
| Dec 30, 2011 | 3.144 | 3.144 | 3.144 | 6,000 | +0.15(+5.15%) | |
| Dec 29, 2011 | 3.047 | 3.047 | 2.990 | 2.990 | 3,000 | -0.10(-3.24%) |
| Dec 28, 2011 | 3.150 | 3.150 | 3.000 | 3.090 | 171,156 | +0.09(+3.00%) |
| Dec 27, 2011 | 3.000 | 3.000 | 3.000 | 3.000 | 25,200 | -0.11(-3.54%) |
| Dec 22, 2011 | 3.110 | 3.110 | 3.110 | 3.110 | 0 | +0.05(+1.60%) |
| Dec 21, 2011 | 3.061 | 3.061 | 3.061 | 3.061 | 22,000 | +0.06(+2.03%) |
| Dec 20, 2011 | 3.000 | 3.000 | 3.000 | 3.000 | 3,348 | +0.20(+7.14%) |
| Dec 19, 2011 | 2.923 | 3.030 | 2.800 | 2.800 | 32,580 | -0.05(-1.75%) |
| Dec 16, 2011 | 2.850 | 2.850 | 2.850 | 2.850 | 840 | +0.00(+0.00%) |
| Dec 15, 2011 | 2.850 | 2.850 | 2.850 | 2.850 | 4,922 | -0.05(-1.72%) |
| Dec 14, 2011 | 2.900 | 2.900 | 2.900 | 2.900 | 1,200 | -0.04(-1.36%) |
| Dec 13, 2011 | 3.008 | 3.008 | 2.940 | 2.940 | 28,440 | -0.22(-6.96%) |
| Dec 12, 2011 | 3.160 | 3.160 | 3.160 | 3.160 | 118 | +0.24(+8.22%) |
| Dec 09, 2011 | 2.920 | 2.920 | 2.920 | 2.920 | 11,740 | -0.28(-8.75%) |
| Dec 07, 2011 | 3.200 | 3.200 | 3.200 | 1,581 | +0.25(+8.47%) | |
| Dec 06, 2011 | 2.950 | 2.950 | 2.950 | 2.950 | 3,400 | -0.05(-1.67%) |
| Dec 05, 2011 | 2.980 | 3.000 | 2.980 | 3.000 | 7,800 | +0.00(+0.00%) |
| Dec 02, 2011 | 3.000 | 3.000 | 3.000 | 3.000 | 26,700 | +0.02(+0.67%) |
| Dec 01, 2011 | 2.980 | 2.980 | 2.980 | 2.980 | 155,200 | +0.00(+0.00%) |
| Nov 29, 2011 | 2.980 | 2.980 | 2.980 | 4,200 | -0.02(-0.67%) | |
| Nov 28, 2011 | 2.950 | 3.000 | 3.000 | 3.000 | 9,000 | +0.18(+6.38%) |
| Nov 23, 2011 | 2.820 | 2.820 | 2.820 | 0 | -0.05(-1.74%) | |
| Nov 21, 2011 | 2.870 | 2.870 | 2.870 | 0 | -0.03(-1.03%) | |
| Nov 18, 2011 | 2.900 | 2.900 | 2.900 | 2.900 | 800 | -0.02(-0.68%) |
| Nov 16, 2011 | 2.920 | 2.920 | 2.920 | 0 | -0.19(-6.11%) | |
| Nov 14, 2011 | 3.110 | 3.110 | 3.110 | 0 | +0.02(+0.65%) | |
| Nov 09, 2011 | 3.090 | 3.090 | 3.090 | 400 | -0.01(-0.32%) | |
| Nov 08, 2011 | 3.100 | 3.100 | 3.100 | 3.100 | 1,084 | +0.05(+1.64%) |
| Nov 07, 2011 | 3.050 | 3.050 | 3.050 | 3.050 | 1,400 | +0.08(+2.69%) |
| Nov 03, 2011 | 2.970 | 2.970 | 2.970 | 0 | -0.03(-1.00%) | |
| Nov 02, 2011 | 3.000 | 3.000 | 3.000 | 3.000 | 400 | -0.02(-0.66%) |
| Nov 01, 2011 | 3.020 | 3.020 | 3.000 | 3.020 | 900 | +0.04(+1.34%) |
| Oct 31, 2011 | 2.980 | 2.980 | 2.980 | 2.980 | 2,000 | -0.10(-3.25%) |
| Oct 28, 2011 | 2.100 | 3.080 | 3.060 | 3.080 | 4,600 | +0.03(+0.98%) |
| Oct 27, 2011 | 3.050 | 3.050 | 3.050 | 3.050 | 1,000 | +0.15(+5.17%) |
| Oct 25, 2011 | 2.900 | 2.900 | 2.900 | 6,600 | +0.05(+1.75%) | |
| Oct 21, 2011 | 2.850 | 2.850 | 2.850 | 0 | +0.00(+0.00%) | |
| Oct 18, 2011 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | -0.05(-1.72%) |
| Oct 17, 2011 | 3.120 | 3.120 | 2.900 | 2.900 | 391,234 | -0.30(-9.38%) |
| Oct 13, 2011 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.23(+7.74%) |
| Oct 11, 2011 | 2.970 | 2.970 | 2.970 | 0 | +0.14(+4.95%) | |
| Oct 10, 2011 | 2.980 | 3.000 | 2.830 | 2.830 | 5,658 | -0.08(-2.80%) |
| Oct 07, 2011 | 3.020 | 3.100 | 2.911 | 2.911 | 40,963 | -0.06(-1.97%) |
| Oct 06, 2011 | 2.970 | 2.970 | 2.970 | 2.970 | 10,912 | +0.51(+20.73%) |
| Oct 05, 2011 | 2.460 | 2.460 | 2.460 | 2.460 | 1,497 | -0.04(-1.60%) |
| Oct 04, 2011 | 2.500 | 2.500 | 2.500 | 2.500 | 146,200 | -0.42(-14.38%) |
| Sep 30, 2011 | 2.920 | 2.920 | 2.920 | 2.920 | 0 | +0.08(+2.82%) |
| Sep 27, 2011 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | -0.06(-2.07%) |
| Sep 26, 2011 | 2.740 | 2.900 | 2.740 | 2.900 | 7,926 | +0.13(+4.69%) |
| Sep 23, 2011 | 2.770 | 2.770 | 2.770 | 2.770 | 200 | -0.03(-1.07%) |
| Sep 22, 2011 | 2.800 | 2.800 | 2.800 | 2.800 | 200 | -0.32(-10.26%) |
| Sep 20, 2011 | 3.120 | 3.120 | 3.120 | 0 | +0.12(+4.00%) | |
| Sep 19, 2011 | 3.000 | 3.000 | 3.000 | 3.000 | 400 | -0.12(-3.85%) |
| Sep 16, 2011 | 3.120 | 3.120 | 3.120 | 3.120 | 1,200 | +0.00(+0.00%) |
| Sep 15, 2011 | 3.120 | 3.120 | 3.120 | 3.120 | 28,000 | -0.03(-0.95%) |
| Sep 14, 2011 | 3.150 | 3.150 | 3.150 | 3.150 | 500 | +0.10(+3.28%) |
| Sep 13, 2011 | 3.050 | 3.050 | 3.050 | 3.050 | 5,850 | +0.05(+1.67%) |
| Sep 12, 2011 | 3.050 | 3.050 | 3.000 | 3.000 | 9,600 | -0.30(-9.09%) |
| Sep 09, 2011 | 3.300 | 3.300 | 3.300 | 3.300 | 5,200 | -0.30(-8.33%) |
| Sep 08, 2011 | 3.400 | 3.600 | 3.300 | 3.600 | 1,600 | +0.36(+11.11%) |
| Sep 06, 2011 | 3.240 | 3.240 | 3.240 | 0 | -0.11(-3.28%) | |
| Aug 30, 2011 | 3.350 | 3.350 | 3.350 | 0 | +0.15(+4.69%) | |
| Aug 25, 2011 | 3.200 | 3.200 | 3.200 | 500 | +0.05(+1.59%) | |
| Aug 24, 2011 | 3.150 | 3.150 | 3.150 | 3.150 | 300 | -0.05(-1.56%) |
| Aug 23, 2011 | 3.200 | 3.200 | 3.200 | 3.200 | 100 | -0.15(-4.48%) |
| Aug 22, 2011 | 3.150 | 3.350 | 3.150 | 3.350 | 4,681 | +0.14(+4.36%) |
| Aug 19, 2011 | 3.200 | 3.210 | 3.200 | 3.210 | 1,465 | -0.14(-4.18%) |
| Aug 18, 2011 | 3.350 | 3.350 | 3.350 | 3.350 | 600 | -0.26(-7.20%) |
| Aug 17, 2011 | 3.450 | 3.610 | 3.430 | 3.610 | 2,200 | +0.26(+7.76%) |
| Aug 16, 2011 | 3.350 | 3.350 | 3.350 | 3.350 | 200 | +0.07(+2.13%) |
| Aug 15, 2011 | 3.280 | 3.280 | 3.280 | 3.280 | 200 | +0.08(+2.50%) |
| Aug 12, 2011 | 3.200 | 3.200 | 3.200 | 3.200 | 1,000 | -0.15(-4.48%) |
| Aug 10, 2011 | 3.350 | 3.350 | 3.350 | 0 | -0.07(-2.05%) | |
| Aug 09, 2011 | 3.420 | 3.420 | 3.420 | 3.420 | 9,269 | +0.42(+14.00%) |
| Aug 08, 2011 | 3.310 | 3.310 | 3.000 | 3.000 | 74,015 | -0.60(-16.67%) |
| Aug 02, 2011 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | -0.23(-6.01%) |
| Aug 01, 2011 | 3.830 | 3.830 | 3.830 | 3.830 | 205,450 | +0.27(+7.58%) |
| Jul 29, 2011 | 3.650 | 3.650 | 3.560 | 3.560 | 10,658 | -0.08(-2.20%) |
| Jul 28, 2011 | 3.640 | 3.640 | 3.640 | 3.640 | 3,900 | +0.18(+5.20%) |
| Jul 25, 2011 | 3.460 | 3.460 | 3.460 | 3,500 | +0.09(+2.67%) | |
| Jul 22, 2011 | 3.370 | 3.370 | 3.250 | 3.370 | 400 | +0.12(+3.69%) |
| Jul 18, 2011 | 3.250 | 3.250 | 3.250 | 3.250 | 3,800 | -0.05(-1.52%) |
| Jul 13, 2011 | 3.300 | 3.300 | 3.300 | 12,400 | -0.16(-4.62%) | |
| Jul 08, 2011 | 3.460 | 3.460 | 3.460 | 0 | -0.07(-1.98%) | |
| Jul 07, 2011 | 3.850 | 3.850 | 3.530 | 3.530 | 25,602 | +0.08(+2.32%) |
| Jul 06, 2011 | 3.450 | 3.450 | 3.450 | 3.450 | 1,000 | +0.25(+7.81%) |
| Jul 05, 2011 | 3.200 | 3.200 | 3.200 | 3.200 | 1,900 | -0.21(-6.16%) |
| Jul 01, 2011 | 3.200 | 3.410 | 3.200 | 3.410 | 600 | +0.01(+0.29%) |
| Jun 30, 2011 | 3.560 | 3.560 | 3.400 | 3.400 | 4,565 | +0.04(+1.19%) |
| Jun 28, 2011 | 3.360 | 3.360 | 3.360 | 0 | +0.01(+0.30%) | |
| Jun 27, 2011 | 3.250 | 3.350 | 3.250 | 3.350 | 13,800 | +0.00(+0.00%) |
| Jun 22, 2011 | 3.350 | 3.350 | 3.350 | 0 | +0.02(+0.60%) | |
| Jun 21, 2011 | 3.750 | 3.750 | 3.330 | 3.330 | 1,000 | +0.03(+0.91%) |
| Jun 16, 2011 | 3.300 | 3.300 | 3.300 | 2,200 | -0.10(-2.94%) | |
| Jun 15, 2011 | 3.400 | 3.400 | 3.400 | 3.400 | 9,376 | -0.13(-3.68%) |
| Jun 13, 2011 | 3.530 | 3.530 | 3.530 | 0 | -0.17(-4.59%) | |
| Jun 09, 2011 | 3.700 | 3.700 | 3.700 | 265,800 | +0.26(+7.56%) | |
| Jun 08, 2011 | 3.450 | 3.450 | 3.430 | 3.440 | 12,570 | -0.07(-1.99%) |
| Jun 07, 2011 | 3.510 | 3.510 | 3.510 | 3.510 | 2,200 | +0.01(+0.29%) |
| Jun 03, 2011 | 3.500 | 3.500 | 3.500 | 0 | +0.20(+6.06%) | |
| May 24, 2011 | 3.300 | 3.300 | 3.300 | 3.300 | 3,200 | +0.02(+0.61%) |
| May 23, 2011 | 3.280 | 3.280 | 3.280 | 3.280 | 15,200 | -0.09(-2.67%) |
| May 19, 2011 | 3.370 | 3.370 | 3.370 | 3.370 | 0 | +0.35(+11.59%) |
| May 18, 2011 | 3.020 | 3.020 | 3.020 | 3.020 | 1,400 | -0.31(-9.31%) |
| May 17, 2011 | 3.330 | 3.330 | 3.330 | 3.330 | 1,200 | +0.03(+0.91%) |
| May 16, 2011 | 3.300 | 3.300 | 3.300 | 3.300 | 100 | -0.16(-4.65%) |
| May 13, 2011 | 3.461 | 3.461 | 3.461 | 3.461 | 9,400 | +0.06(+1.79%) |
| May 12, 2011 | 3.400 | 3.400 | 3.400 | 3.400 | 441 | +0.00(+0.00%) |
| May 09, 2011 | 3.400 | 3.400 | 3.400 | 2,200 | +0.02(+0.59%) | |
| May 06, 2011 | 3.350 | 3.380 | 3.350 | 3.380 | 979,727 | +0.04(+1.20%) |
| May 05, 2011 | 3.340 | 3.340 | 3.340 | 3.340 | 400 | -0.09(-2.62%) |
| Apr 29, 2011 | 3.430 | 3.430 | 3.430 | 0 | +0.18(+5.54%) | |
| Apr 28, 2011 | 3.250 | 3.250 | 3.250 | 3.250 | 2,000 | -0.05(-1.52%) |
| Apr 26, 2011 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | -0.18(-5.17%) |
| Apr 25, 2011 | 3.400 | 3.480 | 3.400 | 3.480 | 2,319 | +0.12(+3.57%) |
| Apr 21, 2011 | 3.400 | 3.400 | 3.360 | 3.360 | 1,600 | +0.06(+1.82%) |
| Apr 20, 2011 | 3.400 | 3.400 | 3.150 | 3.300 | 483,400 | +0.28(+9.27%) |
| Apr 18, 2011 | 3.020 | 3.020 | 3.020 | 3.020 | 0 | -0.18(-5.63%) |
| Apr 15, 2011 | 3.200 | 3.200 | 3.200 | 3.200 | 2,700 | +0.10(+3.23%) |
| Apr 14, 2011 | 3.100 | 3.100 | 3.100 | 3.100 | 400 | -0.10(-3.13%) |
| Apr 08, 2011 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | -0.15(-4.48%) |
| Apr 07, 2011 | 3.350 | 3.350 | 3.350 | 3.350 | 1,200 | +0.20(+6.35%) |
| Apr 06, 2011 | 3.150 | 3.150 | 3.150 | 3.150 | 100 | +0.08(+2.61%) |
| Apr 04, 2011 | 3.070 | 3.070 | 3.070 | 3.070 | 0 | +0.02(+0.66%) |
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.
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.