Aia Group Ltd (OP: AAIGF )

7.830 +0.030 (+0.38%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 6.670 6.670 6.510 6.570 13,063 +0.05(+0.77%)
May 28, 2015 6.586 6.586 6.460 6.520 10,117 -0.20(-2.98%)
May 27, 2015 6.710 6.830 6.700 6.720 17,925 -0.08(-1.18%)
May 26, 2015 6.840 6.930 6.670 6.800 160,876 +0.12(+1.80%)
May 22, 2015 6.680 6.680 6.680 0 +0.04(+0.60%)
May 21, 2015 6.650 6.660 6.620 6.640 3,113 +0.02(+0.38%)
May 20, 2015 6.570 6.650 6.570 6.615 40,869 -0.09(-1.42%)
May 19, 2015 6.690 6.710 6.690 6.710 7,986 -0.05(-0.74%)
May 18, 2015 6.815 6.840 6.740 6.760 6,234 +0.04(+0.60%)
May 15, 2015 6.760 6.790 6.720 6.720 29,368 +0.18(+2.75%)
May 14, 2015 6.500 6.570 6.500 6.540 11,750 +0.00(+0.00%)
May 13, 2015 6.590 6.590 6.540 6.540 9,566 -0.03(-0.46%)
May 12, 2015 6.570 6.570 6.570 6.570 22,630 -0.05(-0.76%)
May 11, 2015 6.650 6.700 6.620 6.620 2,931 -0.10(-1.49%)
May 08, 2015 6.720 6.720 6.640 6.720 14,455 +0.11(+1.66%)
May 07, 2015 6.610 6.700 6.610 6.610 23,775 +0.04(+0.61%)
May 06, 2015 6.640 6.640 6.540 6.570 9,224 +0.04(+0.58%)
May 05, 2015 6.560 6.560 6.532 6.532 27,551 -0.11(-1.63%)
May 04, 2015 6.690 6.690 6.590 6.640 16,406 -0.04(-0.60%)
May 01, 2015 6.660 6.680 6.660 6.680 3,100 +0.00(+0.00%)
Apr 30, 2015 6.760 6.760 6.680 6.680 30,880 -0.01(-0.15%)
Apr 29, 2015 6.710 6.710 6.660 6.690 20,316 -0.12(-1.76%)
Apr 28, 2015 6.760 6.810 6.760 6.810 30,511 +0.06(+0.89%)
Apr 27, 2015 6.705 6.750 6.690 6.750 19,230 +0.03(+0.45%)
Apr 24, 2015 6.720 6.720 6.720 6.720 17,857 -0.01(-0.15%)
Apr 23, 2015 6.700 6.750 6.680 6.730 393,909 +0.13(+1.97%)
Apr 22, 2015 6.600 6.600 6.550 6.600 734,199 -0.05(-0.75%)
Apr 21, 2015 6.670 6.670 6.620 6.650 294,385 -0.08(-1.19%)
Apr 20, 2015 6.780 6.780 6.640 6.730 38,031 -0.07(-1.03%)
Apr 17, 2015 6.860 6.860 6.800 6.800 25,636 +0.05(+0.74%)
Apr 16, 2015 6.790 6.790 6.750 6.750 230,982 -0.04(-0.52%)
Apr 15, 2015 6.770 6.830 6.750 6.785 15,547 -0.04(-0.66%)
Apr 14, 2015 6.840 6.840 6.800 6.830 512,570 +0.00(+0.00%)
Apr 13, 2015 6.950 7.080 6.830 6.830 18,149 -0.18(-2.57%)
Apr 10, 2015 7.010 7.010 6.910 7.010 212,121 -0.27(-3.71%)
Apr 09, 2015 7.000 7.280 7.000 7.280 35,850 +0.41(+5.97%)
Apr 08, 2015 6.710 6.870 6.590 6.870 82,471 +0.32(+4.89%)
Apr 07, 2015 6.435 6.550 6.400 6.550 21,872 +0.17(+2.66%)
Apr 06, 2015 6.420 6.470 6.380 6.380 3,398 +0.01(+0.16%)
Apr 02, 2015 6.370 6.370 6.370 0 +0.02(+0.31%)
Apr 01, 2015 6.330 6.350 6.320 6.350 21,679 +0.11(+1.76%)
Mar 31, 2015 6.310 6.310 6.240 6.240 18,882 -0.13(-2.04%)
Mar 30, 2015 6.350 6.400 6.350 6.370 56,736 +0.09(+1.43%)
Mar 27, 2015 6.293 6.370 6.280 6.280 21,335 -0.02(-0.32%)
Mar 26, 2015 6.320 6.370 6.260 6.300 44,517 +0.02(+0.32%)
Mar 25, 2015 6.270 6.360 6.270 6.280 26,426 +0.09(+1.45%)
Mar 24, 2015 6.150 6.240 6.150 6.190 42,710 +0.05(+0.81%)
Mar 23, 2015 6.240 6.240 6.140 6.140 31,009 -0.11(-1.76%)
Mar 20, 2015 6.230 6.300 6.180 6.250 27,686 +0.00(+0.00%)
Mar 19, 2015 6.280 6.280 6.150 6.250 17,615 +0.17(+2.80%)
Mar 18, 2015 6.015 6.090 6.010 6.080 8,089 +0.11(+1.84%)
Mar 17, 2015 5.990 6.030 5.950 5.970 8,048 -0.21(-3.40%)
Mar 16, 2015 6.090 6.180 6.090 6.180 32,097 +0.22(+3.69%)
Mar 13, 2015 6.010 6.010 5.960 5.960 35,965 -0.11(-1.81%)
Mar 12, 2015 6.095 6.130 6.040 6.070 64,588 -0.01(-0.16%)
Mar 11, 2015 6.000 6.080 6.000 6.080 43,296 +0.02(+0.33%)
Mar 10, 2015 6.090 6.090 6.040 6.060 18,000 -0.14(-2.26%)
Mar 09, 2015 6.210 6.240 6.200 6.200 19,215 -0.01(-0.16%)
Mar 06, 2015 6.210 6.250 6.180 6.210 25,565 +0.11(+1.80%)
Mar 05, 2015 6.114 6.180 6.100 6.100 46,067 -0.19(-3.02%)
Mar 04, 2015 6.239 6.290 6.230 6.290 12,204 +0.08(+1.29%)
Mar 03, 2015 6.190 6.190 6.170 6.210 15,209 +0.11(+1.80%)
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.