ASX:AIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	6.81	6.91	6.81	6.85	6.85	0.44%	834,470
Apr 8, 2026	6.74	6.92	6.74	6.82	6.82	3.18%	853,980
Apr 7, 2026	6.78	6.78	6.59	6.61	6.61	-1.20%	528,313
Apr 2, 2026	6.70	6.70	6.63	6.69	6.69	0.45%	1,292,669
Apr 1, 2026	6.68	6.72	6.61	6.66	6.66	0.60%	554,466
Mar 31, 2026	6.55	6.73	6.55	6.62	6.62	0.30%	1,061,189
Mar 30, 2026	6.66	6.69	6.57	6.60	6.60	-1.05%	809,035
Mar 27, 2026	6.69	6.74	6.58	6.67	6.67	-0.60%	1,052,865
Mar 26, 2026	6.73	6.86	6.71	6.71	6.71	-	874,675
Mar 25, 2026	6.68	6.83	6.66	6.71	6.71	1.21%	812,039
Mar 24, 2026	6.86	6.86	6.59	6.63	6.63	-1.34%	547,646
Mar 23, 2026	6.61	6.75	6.59	6.72	6.72	0.15%	952,052
Mar 20, 2026	6.66	6.75	6.58	6.71	6.71	0.15%	1,372,883
Mar 19, 2026	6.86	6.86	6.67	6.70	6.70	-3.04%	648,951
Mar 18, 2026	6.86	6.92	6.85	6.91	6.91	1.07%	578,626
Mar 17, 2026	6.86	6.94	6.81	6.90	6.84	0.58%	349,214
Mar 16, 2026	6.93	6.95	6.84	6.86	6.80	-0.72%	636,713
Mar 13, 2026	7.02	7.02	6.91	6.91	6.85	-	610,032
Mar 12, 2026	7.05	7.06	6.91	6.91	6.85	-1.99%	1,358,329