AIA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	38.40	38.40	38.40	38.40	38.40	-0.08%	1
Oct 1, 2025	38.43	38.43	38.43	38.43	38.43	0.26%	46
Sep 29, 2025	38.33	38.33	38.33	38.33	38.33	6.18%	1
Sep 24, 2025	36.10	36.10	36.10	36.10	36.10	-7.17%	1
Sep 12, 2025	38.89	38.89	38.89	38.89	38.89	-0.03%	128
Sep 10, 2025	38.90	38.90	38.90	38.90	38.90	5.62%	67
Sep 4, 2025	36.83	36.83	36.83	36.83	36.61	-1.15%	1,000
Sep 2, 2025	37.22	37.26	37.22	37.26	37.04	-1.48%	46
Aug 29, 2025	37.82	37.82	37.82	37.82	37.59	0.16%	23
Aug 22, 2025	37.45	37.76	37.45	37.76	37.53	-0.05%	100
Aug 21, 2025	37.78	37.78	37.78	37.78	37.55	-3.84%	90
Aug 13, 2025	39.29	39.29	39.29	39.29	39.05	4.72%	25
Aug 11, 2025	37.52	37.52	37.52	37.52	37.29	-0.92%	125
Jul 30, 2025	37.87	37.87	37.87	37.87	37.64	-0.42%	99
Jul 29, 2025	38.03	38.03	38.03	38.03	37.80	4.88%	175
Jul 24, 2025	36.26	36.26	36.26	36.26	36.04	4.80%	5
Jul 16, 2025	34.60	34.60	34.60	34.60	34.39	-1.28%	4
Jul 15, 2025	35.05	35.05	35.05	35.05	34.84	0.14%	65
Jul 10, 2025	35.00	35.00	35.00	35.00	34.79	0.09%	49
Jul 9, 2025	34.90	35.20	34.90	34.97	34.76	-0.23%	84
Jul 8, 2025	35.05	35.05	35.05	35.05	34.84	-2.42%	250
Jun 30, 2025	35.92	35.92	35.92	35.92	35.70	-1.32%	22
Jun 25, 2025	36.45	36.45	36.40	36.40	36.18	5.26%	115
Jun 20, 2025	34.70	34.70	34.58	34.58	34.37	-1.76%	285
Jun 17, 2025	35.20	35.20	35.20	35.20	34.99	0.43%	-
Jun 9, 2025	35.14	35.14	35.05	35.05	34.84	2.97%	15
Jun 5, 2025	34.04	34.04	34.04	34.04	33.84	0.62%	79
Jun 4, 2025	33.75	33.83	33.75	33.83	33.63	-0.59%	329
Jun 3, 2025	34.09	34.09	34.03	34.03	33.83	3.28%	54
May 23, 2025	32.95	32.95	32.95	32.95	32.12	-2.20%	12
May 21, 2025	33.69	33.69	33.69	33.69	32.84	-1.58%	125
May 20, 2025	34.23	34.23	34.23	34.23	33.37	0.32%	281
May 15, 2025	34.12	34.12	34.12	34.12	33.26	2.77%	-
May 14, 2025	33.20	33.20	33.20	33.20	32.36	2.69%	150
May 12, 2025	32.33	32.33	32.33	32.33	31.52	2.86%	26
May 8, 2025	31.43	31.43	31.43	31.43	30.64	0.32%	47
May 6, 2025	31.33	31.33	31.33	31.33	30.54	2.72%	21
May 2, 2025	30.50	30.53	30.50	30.50	29.73	1.97%	225
May 1, 2025	29.91	29.91	29.91	29.91	29.16	5.76%	64
Apr 28, 2025	28.48	28.48	28.28	28.28	27.57	-0.60%	103
Apr 25, 2025	28.45	28.45	28.45	28.45	27.73	-2.23%	25
Apr 23, 2025	29.10	29.10	29.10	29.10	28.37	3.60%	74
Apr 22, 2025	28.09	28.09	28.09	28.09	27.38	3.92%	354
Apr 15, 2025	27.03	27.03	27.03	27.03	26.35	-0.55%	34
Apr 14, 2025	27.18	27.18	27.18	27.18	26.50	5.92%	23
Apr 11, 2025	25.66	25.66	25.66	25.66	25.01	-1.31%	513
Apr 10, 2025	25.88	26.00	25.88	26.00	25.35	2.48%	1,595
Apr 9, 2025	25.46	25.46	25.37	25.37	24.73	-7.64%	3,822