AIA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	2.62	2.64	2.60	2.64	2.64	0.76%	90,997
Nov 14, 2025	2.66	2.68	2.62	2.62	2.62	-4.38%	421,168
Nov 13, 2025	2.68	2.74	2.68	2.74	2.74	1.48%	22,219
Nov 12, 2025	2.70	2.74	2.70	2.70	2.70	1.50%	142,968
Nov 11, 2025	2.64	2.68	2.60	2.66	2.66	-	309,114
Nov 10, 2025	2.60	2.66	2.58	2.66	2.66	1.53%	222,015
Nov 7, 2025	2.62	2.62	2.60	2.62	2.62	-	421,731
Nov 6, 2025	2.60	2.64	2.60	2.62	2.62	0.77%	223,573
Nov 5, 2025	2.54	2.60	2.54	2.60	2.60	0.78%	862,152
Nov 4, 2025	2.60	2.60	2.56	2.58	2.58	-1.53%	601,037
Nov 3, 2025	2.50	2.62	2.50	2.62	2.62	9.17%	1,167,198
Oct 31, 2025	2.42	2.44	2.38	2.40	2.40	0.84%	261,944
Oct 30, 2025	2.40	2.40	2.36	2.38	2.38	-0.83%	160,192
Oct 29, 2025	2.42	2.44	2.40	2.40	2.40	-0.83%	11,407
Oct 28, 2025	2.40	2.48	2.38	2.42	2.42	1.68%	346,399
Oct 27, 2025	2.34	2.40	2.32	2.38	2.38	2.59%	12,089
Oct 24, 2025	2.32	2.32	2.30	2.32	2.32	-1.69%	49,807
Oct 22, 2025	2.36	2.36	2.30	2.36	2.36	-1.67%	38,507
Oct 21, 2025	2.40	2.40	2.32	2.40	2.40	2.56%	62,713
Oct 20, 2025	2.34	2.36	2.34	2.34	2.34	2.63%	134,937
Oct 17, 2025	2.28	2.28	2.24	2.28	2.28	-0.87%	270,286
Oct 16, 2025	2.28	2.30	2.26	2.30	2.30	-	21,387
Oct 15, 2025	2.28	2.30	2.26	2.30	2.30	-	65,687
Oct 14, 2025	2.32	2.32	2.26	2.30	2.30	-3.36%	186,907
Oct 10, 2025	2.40	2.44	2.38	2.38	2.38	0.85%	165,811
Oct 9, 2025	2.40	2.42	2.36	2.36	2.36	-1.67%	131,852
Oct 8, 2025	2.40	2.40	2.38	2.40	2.40	-0.83%	141,646
Oct 7, 2025	2.40	2.44	2.38	2.42	2.42	0.83%	86,311
Oct 6, 2025	2.40	2.42	2.40	2.40	2.40	0.84%	137,718
Oct 3, 2025	2.40	2.40	2.36	2.38	2.38	-	80,654
Oct 2, 2025	2.40	2.40	2.38	2.38	2.38	-0.83%	176,668
Oct 1, 2025	2.40	2.42	2.38	2.40	2.40	0.84%	80,236
Sep 30, 2025	2.40	2.42	2.36	2.38	2.38	-	185,540
Sep 29, 2025	2.36	2.40	2.34	2.38	2.38	2.59%	299,840
Sep 26, 2025	2.28	2.32	2.26	2.32	2.32	1.75%	215,150
Sep 25, 2025	2.26	2.32	2.26	2.28	2.28	1.79%	146,303
Sep 24, 2025	2.22	2.24	2.22	2.24	2.24	-	80,210
Sep 23, 2025	2.28	2.28	2.18	2.24	2.24	-1.75%	264,377
Sep 22, 2025	2.26	2.32	2.24	2.28	2.28	1.79%	527,619
Sep 19, 2025	2.28	2.30	2.22	2.24	2.24	-4.27%	495,162
Sep 18, 2025	2.36	2.36	2.32	2.34	2.34	-	33,494
Sep 17, 2025	2.34	2.38	2.26	2.34	2.34	-0.85%	510,880
Sep 16, 2025	2.38	2.38	2.34	2.36	2.36	-0.84%	68,020
Sep 15, 2025	2.38	2.40	2.36	2.38	2.38	-	154,993
Sep 12, 2025	2.38	2.40	2.38	2.38	2.38	-	53,545
Sep 11, 2025	2.38	2.40	2.36	2.38	2.38	-0.83%	144,268
Sep 10, 2025	2.38	2.40	2.36	2.40	2.40	1.69%	1,242,749
Sep 9, 2025	2.34	2.38	2.32	2.36	2.36	1.72%	184,265
Sep 8, 2025	2.30	2.34	2.30	2.32	2.32	0.87%	339,930
Sep 5, 2025	2.28	2.30	2.22	2.30	2.30	-0.86%	450,300