ASX:AIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	7.01	7.06	6.93	6.97	-	-0.64%	546,951
Jun 18, 2026	7.06	7.08	7.00	7.01	7.01	-0.99%	572,667
Jun 17, 2026	7.00	7.12	6.99	7.08	7.08	1.29%	913,345
Jun 16, 2026	6.90	7.07	6.89	6.99	6.99	0.87%	489,961
Jun 15, 2026	6.88	6.97	6.87	6.93	6.93	1.76%	1,067,001
Jun 12, 2026	6.75	6.82	6.74	6.81	6.81	1.95%	463,660
Jun 11, 2026	6.81	6.81	6.68	6.68	6.68	-1.76%	879,902
Jun 10, 2026	6.82	6.87	6.78	6.80	6.80	-0.44%	480,484
Jun 9, 2026	6.83	6.90	6.79	6.83	6.83	-	383,317
Jun 5, 2026	6.80	6.86	6.78	6.83	6.83	0.59%	541,891
Jun 4, 2026	6.79	6.81	6.74	6.79	6.79	-	164,308
Jun 3, 2026	6.80	6.87	6.76	6.79	6.79	-	349,067
Jun 2, 2026	6.77	6.85	6.77	6.79	6.79	-0.44%	637,422
Jun 1, 2026	6.85	6.85	6.76	6.82	6.82	-0.44%	270,771
May 29, 2026	6.80	6.96	6.80	6.85	6.85	1.03%	1,209,365
May 28, 2026	6.82	6.88	6.77	6.78	6.78	-0.44%	442,848
May 27, 2026	6.73	6.84	6.73	6.81	6.81	1.04%	564,109
May 26, 2026	6.84	6.85	6.72	6.74	6.74	-0.15%	718,019
May 25, 2026	6.68	6.85	6.68	6.75	6.75	1.20%	576,172
May 22, 2026	6.59	6.67	6.59	6.67	6.67	1.21%	317,817
May 21, 2026	6.65	6.69	6.59	6.59	6.59	0.30%	766,438
May 20, 2026	6.74	6.74	6.54	6.57	6.57	-2.67%	893,974
May 19, 2026	6.81	6.84	6.73	6.75	6.75	-0.30%	430,877
May 18, 2026	6.83	6.86	6.69	6.77	6.77	-1.31%	586,990
May 15, 2026	6.88	6.89	6.83	6.86	6.86	0.15%	276,093
May 14, 2026	6.78	6.86	6.78	6.85	6.85	0.44%	281,365
May 13, 2026	6.89	6.90	6.77	6.82	6.82	-0.87%	360,260
May 12, 2026	6.78	6.91	6.78	6.88	6.88	1.62%	596,846
May 11, 2026	6.88	6.88	6.72	6.77	6.77	-1.31%	477,057
May 8, 2026	6.86	6.93	6.84	6.86	6.86	-0.72%	484,105
May 7, 2026	6.67	6.99	6.67	6.91	6.91	0.44%	320,989
May 6, 2026	6.95	6.95	6.82	6.88	6.88	-0.15%	940,921
May 5, 2026	6.85	6.92	6.83	6.89	6.89	-	644,674
May 4, 2026	6.83	6.93	6.83	6.89	6.89	0.88%	636,055
May 1, 2026	6.78	6.86	6.74	6.83	6.83	1.64%	804,364
Apr 30, 2026	6.68	6.75	6.65	6.72	6.72	0.75%	638,869
Apr 29, 2026	6.68	6.73	6.62	6.67	6.67	-0.74%	522,592
Apr 28, 2026	6.70	6.77	6.67	6.72	6.72	0.30%	563,692
Apr 27, 2026	6.72	6.74	6.69	6.70	6.70	-0.45%	163,633
Apr 24, 2026	6.78	6.78	6.67	6.73	6.73	-0.30%	403,612
Apr 23, 2026	6.74	6.86	6.72	6.75	6.75	-	470,770
Apr 22, 2026	6.76	6.80	6.70	6.75	6.75	0.30%	411,885
Apr 21, 2026	6.79	6.84	6.70	6.73	6.73	-0.15%	604,394
Apr 20, 2026	6.79	6.79	6.68	6.74	6.74	0.15%	284,222
Apr 17, 2026	6.69	6.77	6.69	6.73	6.73	-0.15%	284,331
Apr 16, 2026	6.76	6.76	6.69	6.74	6.74	-	415,237
Apr 15, 2026	6.80	6.87	6.74	6.74	6.74	-0.74%	403,821
Apr 14, 2026	6.72	6.83	6.72	6.79	6.79	0.44%	681,449
Apr 13, 2026	6.85	6.85	6.72	6.76	6.76	-1.31%	399,159
Apr 10, 2026	6.85	6.88	6.78	6.85	6.85	-	721,701