Aia Group Ltd (OP: AAIGF )

12.78 USD -0.01 (-0.06%)
Official Closing Price Updated: 3:18 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 12.43 13.10 12.43 12.78 28,400 -0.01(-0.06%)
Mar 04, 2021 13.01 13.13 12.72 12.79 33,685 +0.15(+1.17%)
Mar 03, 2021 13.27 13.27 12.33 12.64 78,522 +0.10(+0.80%)
Mar 02, 2021 12.61 12.68 12.02 12.54 738,032 -0.46(-3.54%)
Mar 01, 2021 12.95 13.00 12.76 13.00 34,700 +0.43(+3.44%)
Feb 26, 2021 12.90 12.97 12.48 12.57 38,300 -0.30(-2.35%)
Feb 25, 2021 13.15 13.49 12.87 12.87 17,202 -0.35(-2.63%)
Feb 24, 2021 13.29 13.56 13.03 13.22 68,640 -0.30(-2.23%)
Feb 23, 2021 13.31 14.09 13.31 13.52 22,876 +0.55(+4.24%)
Feb 22, 2021 12.83 13.06 12.76 12.97 29,427 -0.05(-0.38%)
Feb 19, 2021 13.09 13.57 13.02 13.02 16,500 -0.02(-0.15%)
Feb 18, 2021 13.56 13.56 12.83 13.04 35,532 -0.77(-5.58%)
Feb 17, 2021 13.45 13.81 13.40 13.81 115,686 +0.19(+1.40%)
Feb 16, 2021 13.60 13.70 13.39 13.62 30,206 +0.12(+0.89%)
Feb 12, 2021 13.49 14.00 13.31 13.50 21,900 +0.18(+1.35%)
Feb 11, 2021 13.84 13.92 13.18 13.32 29,207 +0.06(+0.45%)
Feb 10, 2021 13.14 14.00 13.14 13.26 15,363 -0.79(-5.62%)
Feb 09, 2021 13.03 14.05 12.44 14.05 84,868 +1.00(+7.66%)
Feb 08, 2021 12.48 13.70 12.48 13.05 32,376 +0.05(+0.38%)
Feb 05, 2021 12.43 13.24 12.43 13.00 19,500 +0.26(+2.04%)
Feb 04, 2021 13.09 13.09 12.16 12.74 52,983 +0.12(+0.95%)
Feb 03, 2021 12.74 12.82 12.40 12.62 27,722 -0.14(-1.10%)
Feb 02, 2021 12.15 12.82 12.15 12.76 19,779 +0.48(+3.91%)
Feb 01, 2021 12.42 12.86 12.20 12.28 19,257 +0.18(+1.49%)
Jan 29, 2021 12.03 12.54 11.95 12.10 42,400 -0.30(-2.42%)
Jan 28, 2021 11.90 12.72 11.82 12.40 40,651 -0.34(-2.67%)
Jan 27, 2021 12.61 13.08 12.48 12.74 30,892 -0.33(-2.56%)
Jan 26, 2021 13.47 13.47 12.98 13.07 49,355 -0.19(-1.40%)
Jan 25, 2021 13.02 13.26 12.69 13.26 47,504 +0.16(+1.22%)
Jan 22, 2021 12.48 13.10 12.48 13.10 29,800 -0.24(-1.80%)
Jan 21, 2021 13.88 13.88 13.26 13.34 21,259 -0.76(-5.39%)
Jan 20, 2021 13.65 14.13 13.56 14.10 44,869 +0.13(+0.93%)
Jan 19, 2021 13.41 14.56 13.41 13.97 26,206 +0.53(+3.94%)
Jan 15, 2021 13.55 13.55 13.35 13.44 42,100 +0.14(+1.06%)
Jan 14, 2021 12.72 13.79 12.68 13.30 35,333 +0.11(+0.83%)
Jan 13, 2021 12.64 13.27 12.64 13.19 89,997 -0.13(-0.98%)
Jan 12, 2021 12.80 13.77 12.80 13.32 29,896 +0.47(+3.66%)
Jan 11, 2021 13.05 13.09 12.57 12.85 43,104 -0.02(-0.16%)
Jan 08, 2021 13.20 13.24 12.62 12.87 92,100 +0.20(+1.60%)
Jan 07, 2021 12.70 12.74 12.36 12.67 45,598 +0.65(+5.39%)
Jan 06, 2021 12.11 12.60 12.02 12.02 18,996 -0.67(-5.28%)
Jan 05, 2021 12.44 12.95 12.44 12.69 59,256 -0.06(-0.47%)
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.