Aia Group Ltd ADR (OP: AAGIY )

45.40 USD UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 47.09 47.10 45.20 45.40 418,962 -0.20(-0.45%)
Jan 20, 2022 45.99 46.77 45.20 45.60 461,209 +2.27(+5.24%)
Jan 19, 2022 42.51 44.50 42.31 43.33 454,867 +0.71(+1.67%)
Jan 18, 2022 42.31 42.63 42.02 42.62 580,082 -1.11(-2.54%)
Jan 14, 2022 43.73 0 +1.20(+2.82%)
Jan 13, 2022 42.39 42.67 42.15 42.53 1,146,325 +0.50(+1.19%)
Jan 12, 2022 41.80 43.06 41.80 42.03 559,480 +1.28(+3.14%)
Jan 11, 2022 40.70 40.75 40.16 40.75 555,515 -0.54(-1.31%)
Jan 10, 2022 39.60 41.45 39.60 41.29 790,246 -0.48(-1.15%)
Jan 07, 2022 41.68 41.77 41.20 41.77 318,966 +0.96(+2.35%)
Jan 06, 2022 41.14 41.44 40.81 40.81 394,471 +0.59(+1.45%)
Jan 05, 2022 39.09 40.69 39.09 40.22 320,950 -0.89(-2.15%)
Jan 04, 2022 40.60 42.19 40.57 41.11 425,983 +0.46(+1.13%)
Jan 03, 2022 39.91 41.86 39.91 40.65 437,123 +0.33(+0.81%)
Dec 31, 2021 40.93 40.93 39.53 40.32 278,762 -0.51(-1.24%)
Dec 30, 2021 41.21 41.21 40.32 40.83 409,819 +0.22(+0.54%)
Dec 29, 2021 40.50 40.65 40.37 40.61 361,865 +0.18(+0.45%)
Dec 28, 2021 40.69 40.70 40.13 40.43 351,261 -0.07(-0.17%)
Dec 27, 2021 41.76 41.76 39.10 40.50 458,069 +0.06(+0.15%)
Dec 23, 2021 41.63 41.65 39.71 40.44 437,130 +0.14(+0.35%)
Dec 22, 2021 40.20 40.44 40.05 40.30 317,430 +0.07(+0.17%)
Dec 21, 2021 39.00 40.34 39.00 40.23 622,217 +0.00(+0.00%)
Dec 20, 2021 40.00 40.40 39.82 40.23 521,875 -0.46(-1.13%)
Dec 17, 2021 40.00 41.10 40.00 40.69 414,969 -0.36(-0.88%)
Dec 16, 2021 40.71 41.49 40.70 41.05 385,361 +0.62(+1.53%)
Dec 15, 2021 41.35 41.35 40.00 40.43 393,101 -0.57(-1.39%)
Dec 14, 2021 40.00 41.09 40.00 41.00 387,886 -0.10(-0.24%)
Dec 13, 2021 41.04 41.95 40.13 41.10 538,487 -1.07(-2.54%)
Dec 10, 2021 42.58 42.58 41.10 42.17 388,103 +0.00(+0.00%)
Dec 09, 2021 42.41 42.90 41.93 42.17 665,370 -0.37(-0.87%)
Dec 08, 2021 43.99 44.00 42.50 42.54 316,884 +0.26(+0.61%)
Dec 07, 2021 42.28 42.47 42.00 42.28 468,369 +0.21(+0.50%)
Dec 06, 2021 42.75 42.75 40.74 42.07 510,208 +0.79(+1.91%)
Dec 03, 2021 41.13 42.00 41.12 41.28 426,006 -1.25(-2.94%)
Dec 02, 2021 42.47 42.81 42.10 42.53 429,093 +0.40(+0.95%)
Dec 01, 2021 43.38 43.38 42.05 42.13 335,715 +0.01(+0.01%)
Nov 30, 2021 42.50 42.50 41.79 42.12 459,168 -0.76(-1.76%)
Nov 29, 2021 41.51 43.67 41.51 42.88 338,717 -0.10(-0.23%)
Nov 26, 2021 41.92 43.60 41.92 42.98 198,077 -2.07(-4.59%)
Nov 24, 2021 44.60 45.10 44.21 45.04 217,221 +1.19(+2.71%)
Nov 23, 2021 43.64 44.01 43.62 43.85 326,738 -0.08(-0.19%)
Nov 22, 2021 43.28 45.11 43.28 43.94 325,814 +0.40(+0.92%)
Nov 19, 2021 43.88 43.88 42.78 43.54 258,510 +0.28(+0.64%)
Nov 18, 2021 44.08 43.30 43.22 43.26 250,955 -0.34(-0.78%)
Nov 17, 2021 44.47 44.47 43.55 43.60 241,726 -0.42(-0.94%)
Nov 16, 2021 44.24 44.24 43.84 44.02 255,724 +0.14(+0.31%)
Nov 15, 2021 45.25 45.25 43.05 43.88 353,547 +1.06(+2.48%)
Nov 12, 2021 43.35 43.35 42.65 42.82 154,313 -0.15(-0.35%)
Nov 11, 2021 41.97 44.00 41.95 42.97 290,321 +0.66(+1.56%)
Nov 10, 2021 43.03 42.31 245,708 -1.45(-3.31%)
Nov 09, 2021 44.41 44.61 43.76 43.76 279,698 -0.75(-1.69%)
Nov 08, 2021 43.78 45.71 43.27 44.51 280,162 +0.09(+0.20%)
Nov 05, 2021 45.80 45.82 44.14 44.42 238,022 +0.57(+1.30%)
Nov 04, 2021 44.44 44.44 43.65 43.85 281,056 -0.45(-1.02%)
Nov 03, 2021 44.86 44.86 42.73 44.30 372,982 -0.92(-2.03%)
Nov 02, 2021 46.02 46.02 44.94 45.22 237,109 -0.48(-1.05%)
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.