AIA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	2.66	2.68	2.62	2.66	2.66	0.76%	453,757
Feb 6, 2026	2.62	2.64	2.60	2.64	2.64	-5.71%	662,977
Feb 5, 2026	2.74	2.80	2.72	2.80	2.80	-1.41%	79,705
Feb 4, 2026	2.78	2.84	2.78	2.84	2.84	5.19%	85,972
Feb 3, 2026	2.78	2.80	2.70	2.70	2.70	-1.46%	135,046
Feb 2, 2026	2.74	2.76	2.74	2.74	2.74	-4.86%	120,324
Jan 30, 2026	2.84	2.90	2.74	2.88	2.88	0.70%	22,809
Jan 29, 2026	2.78	2.86	2.74	2.86	2.86	5.93%	117,053
Jan 28, 2026	2.68	2.74	2.68	2.70	2.70	0.75%	75,188
Jan 27, 2026	2.64	2.68	2.64	2.68	2.68	4.69%	171,797
Jan 26, 2026	2.58	2.58	2.54	2.56	2.56	-2.29%	23,987
Jan 23, 2026	2.56	2.62	2.54	2.62	2.62	-	98,868
Jan 22, 2026	2.56	2.62	2.56	2.62	2.62	2.34%	95,264
Jan 21, 2026	2.52	2.56	2.52	2.56	2.56	0.79%	38,462
Jan 20, 2026	2.56	2.58	2.52	2.54	2.54	-0.78%	68,524
Jan 19, 2026	2.58	2.62	2.54	2.56	2.56	-0.78%	188,630
Jan 16, 2026	2.60	2.60	2.56	2.58	2.58	-3.01%	190,169
Jan 15, 2026	2.64	2.66	2.60	2.66	2.66	1.53%	107,273
Jan 14, 2026	2.62	2.66	2.60	2.62	2.62	0.77%	23,521
Jan 13, 2026	2.64	2.64	2.60	2.60	2.60	-0.76%	74,067
Jan 12, 2026	2.60	2.62	2.56	2.62	2.62	-	49,649
Jan 9, 2026	2.60	2.64	2.58	2.62	2.62	-	26,816
Jan 8, 2026	2.62	2.66	2.60	2.62	2.62	-0.76%	141,668
Jan 7, 2026	2.64	2.68	2.62	2.64	2.64	-0.75%	22,337
Jan 6, 2026	2.62	2.68	2.62	2.66	2.66	1.53%	31,428
Jan 5, 2026	2.60	2.62	2.60	2.62	2.62	1.55%	92,241
Dec 30, 2025	2.56	2.58	2.52	2.58	2.58	0.78%	191,293
Dec 29, 2025	2.58	2.60	2.56	2.56	2.56	1.59%	21,574
Dec 26, 2025	2.58	2.62	2.52	2.52	2.52	-2.33%	2,489
Dec 25, 2025	2.58	2.58	2.54	2.58	2.58	-	1,372
Dec 24, 2025	2.58	2.60	2.48	2.58	2.58	1.57%	112,657
Dec 23, 2025	2.56	2.58	2.54	2.54	2.54	-	422,536
Dec 22, 2025	2.56	2.58	2.54	2.54	2.54	-2.31%	195,980
Dec 19, 2025	2.58	2.60	2.54	2.60	2.60	0.78%	210,680
Dec 18, 2025	2.54	2.64	2.52	2.58	2.58	0.78%	184,018
Dec 17, 2025	2.50	2.56	2.48	2.56	2.56	1.59%	51,243
Dec 16, 2025	2.46	2.52	2.46	2.52	2.52	-0.79%	78,193
Dec 15, 2025	2.52	2.56	2.50	2.54	2.54	1.60%	245,313
Dec 12, 2025	2.46	2.50	2.46	2.50	2.50	1.63%	24,934
Dec 11, 2025	2.44	2.46	2.42	2.46	2.46	-	24,359
Dec 9, 2025	2.46	2.46	2.44	2.46	2.46	-0.81%	126,035
Dec 8, 2025	2.48	2.48	2.46	2.48	2.48	-0.80%	78,115
Dec 4, 2025	2.50	2.52	2.50	2.50	2.50	-0.79%	40,829
Dec 3, 2025	2.54	2.54	2.52	2.52	2.52	-2.33%	157,919
Dec 2, 2025	2.60	2.60	2.54	2.58	2.58	-	18,565
Dec 1, 2025	2.58	2.58	2.44	2.58	2.58	-	91,707
Nov 28, 2025	2.58	2.60	2.56	2.58	2.58	-2.27%	194,671
Nov 27, 2025	2.64	2.64	2.62	2.64	2.64	-	1,047,772
Nov 26, 2025	2.60	2.64	2.56	2.64	2.64	5.60%	1,115,616
Nov 25, 2025	2.56	2.66	2.50	2.50	2.50	-	22,828