ATH:AIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	10.71	10.75	10.40	10.62	-	-0.47%	94,890
Aug 5, 2026	10.66	10.71	10.60	10.67	10.67	0.09%	55,917
Aug 4, 2026	10.70	10.70	10.54	10.66	10.66	0.38%	72,307
Aug 3, 2026	10.61	10.65	10.54	10.62	10.62	0.57%	103,377
Jul 31, 2026	10.69	10.75	10.52	10.56	10.56	-1.22%	56,218
Jul 30, 2026	10.44	10.69	10.30	10.69	10.69	2.39%	115,204
Jul 29, 2026	10.25	10.44	10.25	10.44	10.44	1.56%	48,826
Jul 28, 2026	10.50	10.50	10.28	10.28	10.28	-1.25%	30,857
Jul 27, 2026	10.30	10.49	10.30	10.41	10.41	1.36%	72,321
Jul 24, 2026	10.21	10.32	10.21	10.27	10.27	0.59%	52,988
Jul 23, 2026	10.46	10.46	10.20	10.21	10.21	-2.30%	72,536
Jul 22, 2026	10.36	10.49	10.36	10.45	10.45	0.10%	41,427
Jul 21, 2026	10.40	10.49	10.36	10.44	10.44	0.48%	111,144
Jul 20, 2026	10.20	10.40	10.20	10.39	10.39	1.27%	26,889
Jul 17, 2026	10.52	10.52	10.25	10.26	10.26	-1.35%	55,625
Jul 16, 2026	10.60	10.60	10.40	10.40	10.40	-1.33%	49,924
Jul 15, 2026	10.40	10.59	10.27	10.54	10.54	1.35%	96,012
Jul 14, 2026	10.35	10.50	10.27	10.40	10.40	0.19%	81,023
Jul 13, 2026	10.50	10.52	10.34	10.38	10.38	-0.29%	162,224
Jul 10, 2026	10.51	10.62	10.41	10.41	10.41	-0.95%	70,515
Jul 9, 2026	10.50	10.57	10.38	10.51	10.51	0.10%	85,475
Jul 8, 2026	10.80	10.80	10.42	10.50	10.50	-2.78%	128,265
Jul 7, 2026	10.83	10.84	10.65	10.80	10.80	-0.28%	93,390
Jul 6, 2026	10.94	10.94	10.77	10.83	10.83	-1.01%	149,117
Jul 3, 2026	10.84	10.95	10.82	10.94	10.94	0.37%	64,294
Jul 2, 2026	10.79	10.95	10.79	10.90	10.90	1.02%	95,105
Jul 1, 2026	10.82	10.86	10.71	10.79	10.79	-0.28%	50,960
Jun 30, 2026	10.78	10.89	10.68	10.82	10.82	2.08%	145,350
Jun 29, 2026	10.80	10.85	10.60	10.60	10.60	-1.21%	118,501
Jun 26, 2026	10.57	10.86	10.56	10.73	10.73	1.51%	116,230
Jun 25, 2026	10.74	10.74	10.54	10.57	10.57	0.19%	94,317
Jun 24, 2026	10.70	10.70	10.54	10.55	10.55	0.09%	33,251
Jun 23, 2026	10.70	10.70	10.52	10.54	10.54	-1.50%	88,198
Jun 22, 2026	10.89	10.89	10.60	10.70	10.70	0.09%	54,809
Jun 19, 2026	10.64	10.84	10.60	10.69	10.69	0.47%	171,296
Jun 18, 2026	10.88	10.88	10.60	10.64	10.64	-0.37%	120,526
Jun 17, 2026	10.84	10.84	10.60	10.68	10.68	-1.48%	122,375
Jun 16, 2026	10.65	10.92	10.57	10.84	10.84	2.55%	225,017
Jun 15, 2026	10.62	10.69	10.43	10.57	10.57	0.86%	70,118
Jun 12, 2026	10.24	10.59	10.22	10.48	10.48	2.95%	144,218
Jun 11, 2026	10.15	10.29	10.15	10.18	10.18	-0.29%	71,537
Jun 10, 2026	10.12	10.21	10.10	10.21	10.21	0.89%	91,959
Jun 9, 2026	10.22	10.23	10.11	10.12	10.12	-0.30%	55,031
Jun 8, 2026	10.28	10.28	10.13	10.15	10.15	-1.26%	38,698
Jun 5, 2026	10.20	10.28	10.11	10.28	10.28	0.98%	80,105
Jun 4, 2026	10.30	10.33	10.11	10.18	10.18	-	229,450
Jun 3, 2026	10.31	10.31	10.18	10.18	10.18	-1.26%	47,696
Jun 2, 2026	10.17	10.33	10.13	10.31	10.31	1.38%	200,973
May 29, 2026	10.09	10.22	10.07	10.17	10.17	1.60%	158,588
May 28, 2026	10.19	10.19	10.00	10.01	10.01	-1.77%	87,943