AIB Group plc (ISE:A5G)
Ireland · Delayed Price · Currency is EUR 7.17
+0.04 (0.49%)
Sep 4, 2025, 1:43 PM GMT
AIB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7.12 | 7.14 | 7.10 | 7.12 | 7.12 | -0.21% | 57 |
| Sep 3, 2025 | 7.04 | 7.14 | 6.94 | 7.13 | 7.13 | 1.42% | 1,016,882 |
| Sep 2, 2025 | 7.07 | 7.14 | 7.03 | 7.03 | 7.03 | - | 4,468,216 |
| Sep 1, 2025 | 6.99 | 7.04 | 6.97 | 7.03 | 7.03 | 1.30% | 1,687,379 |
| Aug 29, 2025 | 6.95 | 6.96 | 6.90 | 6.94 | 6.94 | -0.72% | 2,523,742 |
| Aug 28, 2025 | 7.05 | 7.06 | 6.93 | 6.99 | 6.99 | -0.14% | 2,065,088 |
| Aug 27, 2025 | 7.08 | 7.11 | 6.94 | 7.00 | 7.00 | -1.27% | 1,968,568 |
| Aug 26, 2025 | 7.11 | 7.14 | 7.01 | 7.09 | 7.09 | -0.84% | 6,476,997 |
| Aug 25, 2025 | 7.20 | 7.21 | 7.14 | 7.15 | 7.15 | -0.42% | 1,408,078 |
| Aug 22, 2025 | 7.20 | 7.24 | 7.16 | 7.18 | 7.18 | - | 2,341,194 |
| Aug 21, 2025 | 7.09 | 7.18 | 7.05 | 7.18 | 7.18 | -0.28% | 3,202,035 |
| Aug 20, 2025 | 7.32 | 7.39 | 7.18 | 7.20 | 7.07 | -2.44% | 3,752,476 |
| Aug 19, 2025 | 7.31 | 7.41 | 7.29 | 7.38 | 7.25 | 1.10% | 4,711,384 |
| Aug 18, 2025 | 7.35 | 7.40 | 7.14 | 7.30 | 7.17 | -0.68% | 3,621,205 |
| Aug 15, 2025 | 7.43 | 7.43 | 7.34 | 7.35 | 7.22 | -0.41% | 2,028,578 |
| Aug 14, 2025 | 7.16 | 7.41 | 7.15 | 7.38 | 7.25 | 3.07% | 3,997,169 |
| Aug 13, 2025 | 7.10 | 7.16 | 7.10 | 7.16 | 7.04 | 0.85% | 4,083,714 |
| Aug 12, 2025 | 7.02 | 7.11 | 6.95 | 7.10 | 6.98 | 2.16% | 4,625,748 |
| Aug 11, 2025 | 7.03 | 7.07 | 6.95 | 6.95 | 6.84 | -0.43% | 3,223,306 |
| Aug 8, 2025 | 6.93 | 6.99 | 6.87 | 6.98 | 6.86 | 0.87% | 2,494,692 |
| Aug 7, 2025 | 6.80 | 6.97 | 6.77 | 6.92 | 6.80 | 2.06% | 2,559,844 |
| Aug 6, 2025 | 6.67 | 6.80 | 6.63 | 6.78 | 6.66 | 3.04% | 3,076,669 |
| Aug 5, 2025 | 6.64 | 6.64 | 6.53 | 6.58 | 6.47 | -0.15% | 4,476,654 |
| Aug 4, 2025 | 6.59 | 6.65 | 6.53 | 6.59 | 6.48 | 0.15% | 3,999,731 |
| Aug 1, 2025 | 6.60 | 6.84 | 6.55 | 6.58 | 6.47 | -5.32% | 7,423,264 |
| Jul 31, 2025 | 7.01 | 7.04 | 6.91 | 6.95 | 6.83 | -0.14% | 5,931,653 |
| Jul 30, 2025 | 6.89 | 7.01 | 6.88 | 6.96 | 6.84 | 0.43% | 2,649,441 |
| Jul 29, 2025 | 6.86 | 7.05 | 6.77 | 6.93 | 6.82 | 1.32% | 3,605,209 |
| Jul 28, 2025 | 6.89 | 6.95 | 6.80 | 6.84 | 6.72 | 0.59% | 4,065,241 |
| Jul 25, 2025 | 6.79 | 6.84 | 6.76 | 6.80 | 6.68 | - | 2,585,363 |
| Jul 24, 2025 | 6.74 | 6.82 | 6.71 | 6.80 | 6.68 | 3.19% | 4,824,943 |
| Jul 23, 2025 | 6.62 | 6.68 | 6.56 | 6.59 | 6.48 | 0.92% | 2,788,376 |
| Jul 22, 2025 | 6.57 | 6.59 | 6.44 | 6.53 | 6.41 | -0.91% | 3,218,613 |
| Jul 21, 2025 | 6.58 | 6.61 | 6.53 | 6.59 | 6.47 | 0.15% | 2,108,894 |
| Jul 18, 2025 | 6.68 | 6.68 | 6.58 | 6.58 | 6.47 | -2.23% | 5,646,498 |
| Jul 17, 2025 | 6.76 | 6.78 | 6.68 | 6.73 | 6.61 | 0.45% | 1,941,558 |
| Jul 16, 2025 | 6.76 | 6.79 | 6.64 | 6.70 | 6.58 | -1.76% | 4,009,442 |
| Jul 15, 2025 | 6.86 | 6.88 | 6.75 | 6.82 | 6.70 | 1.19% | 2,839,099 |
| Jul 14, 2025 | 6.75 | 6.82 | 6.66 | 6.74 | 6.62 | -1.75% | 3,164,529 |
| Jul 11, 2025 | 6.88 | 6.92 | 6.80 | 6.86 | 6.74 | -0.87% | 2,986,965 |
| Jul 10, 2025 | 7.04 | 7.05 | 6.92 | 6.92 | 6.80 | -1.42% | 3,225,386 |
| Jul 9, 2025 | 6.97 | 7.05 | 6.85 | 7.02 | 6.90 | 1.01% | 3,315,928 |
| Jul 8, 2025 | 6.95 | 7.01 | 6.92 | 6.95 | 6.83 | -0.29% | 3,551,303 |
| Jul 7, 2025 | 6.88 | 6.97 | 6.86 | 6.97 | 6.85 | 1.16% | 2,435,104 |
| Jul 4, 2025 | 6.89 | 6.91 | 6.82 | 6.89 | 6.77 | -0.43% | 1,531,547 |
| Jul 3, 2025 | 6.86 | 6.95 | 6.83 | 6.92 | 6.80 | 1.17% | 1,853,512 |
| Jul 2, 2025 | 6.82 | 6.91 | 6.77 | 6.84 | 6.72 | 0.74% | 2,381,906 |
| Jul 1, 2025 | 6.97 | 6.97 | 6.78 | 6.79 | 6.67 | -2.86% | 2,688,751 |
| Jun 30, 2025 | 6.91 | 7.00 | 6.84 | 6.99 | 6.87 | 1.30% | 6,558,951 |
| Jun 27, 2025 | 6.83 | 6.90 | 6.80 | 6.90 | 6.78 | 2.07% | 4,011,017 |