AIB Group plc (ISE:A5G)
Ireland · Delayed Price · Currency is EUR 7.25
+0.08 (1.12%)
Aug 14, 2025, 9:29 AM GMT
AIB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.10 | 7.16 | 7.10 | 7.16 | 7.16 | 0.85% | 4,083,714 |
| Aug 12, 2025 | 7.02 | 7.11 | 6.95 | 7.10 | 7.10 | 2.16% | 4,625,748 |
| Aug 11, 2025 | 7.03 | 7.07 | 6.95 | 6.95 | 6.95 | -0.43% | 3,223,306 |
| Aug 8, 2025 | 6.93 | 6.99 | 6.87 | 6.98 | 6.98 | 0.87% | 2,494,692 |
| Aug 7, 2025 | 6.80 | 6.97 | 6.77 | 6.92 | 6.92 | 2.06% | 2,559,844 |
| Aug 6, 2025 | 6.67 | 6.80 | 6.63 | 6.78 | 6.78 | 3.04% | 3,076,669 |
| Aug 5, 2025 | 6.64 | 6.64 | 6.53 | 6.58 | 6.58 | -0.15% | 4,476,654 |
| Aug 4, 2025 | 6.59 | 6.65 | 6.53 | 6.59 | 6.59 | 0.15% | 3,999,731 |
| Aug 1, 2025 | 6.60 | 6.84 | 6.55 | 6.58 | 6.58 | -5.32% | 7,423,264 |
| Jul 31, 2025 | 7.01 | 7.04 | 6.91 | 6.95 | 6.95 | -0.14% | 5,931,653 |
| Jul 30, 2025 | 6.89 | 7.01 | 6.88 | 6.96 | 6.96 | 0.43% | 2,649,441 |
| Jul 29, 2025 | 6.86 | 7.05 | 6.77 | 6.93 | 6.93 | 1.32% | 3,605,209 |
| Jul 28, 2025 | 6.89 | 6.95 | 6.80 | 6.84 | 6.84 | 0.59% | 4,065,241 |
| Jul 25, 2025 | 6.79 | 6.84 | 6.76 | 6.80 | 6.80 | - | 2,585,363 |
| Jul 24, 2025 | 6.74 | 6.82 | 6.71 | 6.80 | 6.80 | 3.19% | 4,824,943 |
| Jul 23, 2025 | 6.62 | 6.68 | 6.56 | 6.59 | 6.59 | 0.92% | 2,788,376 |
| Jul 22, 2025 | 6.57 | 6.59 | 6.44 | 6.53 | 6.53 | -0.91% | 3,218,613 |
| Jul 21, 2025 | 6.58 | 6.61 | 6.53 | 6.59 | 6.59 | 0.15% | 2,108,894 |
| Jul 18, 2025 | 6.68 | 6.68 | 6.58 | 6.58 | 6.58 | -2.23% | 5,646,498 |
| Jul 17, 2025 | 6.76 | 6.78 | 6.68 | 6.73 | 6.73 | 0.45% | 1,941,558 |
| Jul 16, 2025 | 6.76 | 6.79 | 6.64 | 6.70 | 6.70 | -1.76% | 4,009,442 |
| Jul 15, 2025 | 6.86 | 6.88 | 6.75 | 6.82 | 6.82 | 1.19% | 2,839,099 |
| Jul 14, 2025 | 6.75 | 6.82 | 6.66 | 6.74 | 6.74 | -1.75% | 3,164,529 |
| Jul 11, 2025 | 6.88 | 6.92 | 6.80 | 6.86 | 6.86 | -0.87% | 2,986,965 |
| Jul 10, 2025 | 7.04 | 7.05 | 6.92 | 6.92 | 6.92 | -1.42% | 3,225,386 |
| Jul 9, 2025 | 6.97 | 7.05 | 6.85 | 7.02 | 7.02 | 1.01% | 3,315,928 |
| Jul 8, 2025 | 6.95 | 7.01 | 6.92 | 6.95 | 6.95 | -0.29% | 3,551,303 |
| Jul 7, 2025 | 6.88 | 6.97 | 6.86 | 6.97 | 6.97 | 1.16% | 2,435,104 |
| Jul 4, 2025 | 6.89 | 6.91 | 6.82 | 6.89 | 6.89 | -0.43% | 1,531,547 |
| Jul 3, 2025 | 6.86 | 6.95 | 6.83 | 6.92 | 6.92 | 1.17% | 1,853,512 |
| Jul 2, 2025 | 6.82 | 6.91 | 6.77 | 6.84 | 6.84 | 0.74% | 2,381,906 |
| Jul 1, 2025 | 6.97 | 6.97 | 6.78 | 6.79 | 6.79 | -2.86% | 2,688,751 |
| Jun 30, 2025 | 6.91 | 7.00 | 6.84 | 6.99 | 6.99 | 1.30% | 6,558,951 |
| Jun 27, 2025 | 6.83 | 6.90 | 6.80 | 6.90 | 6.90 | 2.07% | 4,011,017 |
| Jun 26, 2025 | 6.80 | 6.85 | 6.75 | 6.76 | 6.76 | - | 4,649,395 |
| Jun 25, 2025 | 6.84 | 6.84 | 6.70 | 6.76 | 6.76 | 0.45% | 2,747,447 |
| Jun 24, 2025 | 6.84 | 6.86 | 6.72 | 6.73 | 6.73 | 1.36% | 3,330,737 |
| Jun 23, 2025 | 6.71 | 6.78 | 6.58 | 6.64 | 6.64 | -0.75% | 1,904,215 |
| Jun 20, 2025 | 6.74 | 6.81 | 6.69 | 6.69 | 6.69 | -0.15% | 9,982,754 |
| Jun 19, 2025 | 6.72 | 6.76 | 6.66 | 6.70 | 6.70 | -1.76% | 5,018,925 |
| Jun 18, 2025 | 6.79 | 6.86 | 6.72 | 6.82 | 6.82 | 0.29% | 7,491,842 |
| Jun 17, 2025 | 6.97 | 7.00 | 6.76 | 6.80 | 6.80 | -3.00% | 5,275,393 |
| Jun 16, 2025 | 6.98 | 7.09 | 6.97 | 7.01 | 7.01 | 1.15% | 3,363,407 |
| Jun 13, 2025 | 6.93 | 7.07 | 6.92 | 6.93 | 6.93 | -1.56% | 4,651,123 |
| Jun 12, 2025 | 6.85 | 7.09 | 6.76 | 7.04 | 7.04 | 1.00% | 4,749,579 |
| Jun 11, 2025 | 6.97 | 7.03 | 6.93 | 6.97 | 6.97 | -0.29% | 4,142,267 |
| Jun 10, 2025 | 7.05 | 7.07 | 6.95 | 6.99 | 6.99 | -1.13% | 3,580,252 |
| Jun 9, 2025 | 7.14 | 7.16 | 7.01 | 7.07 | 7.07 | -0.28% | 2,791,571 |
| Jun 6, 2025 | 7.15 | 7.18 | 7.03 | 7.09 | 7.09 | 0.28% | 5,466,300 |
| Jun 5, 2025 | 6.81 | 7.12 | 6.74 | 7.07 | 7.07 | 3.67% | 9,296,158 |