AIA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	41.64	41.80	41.64	41.80	41.80	1.68%	267
Nov 5, 2025	41.11	41.11	41.11	41.11	41.11	-	43
Nov 4, 2025	41.11	41.11	41.11	41.11	41.11	0.02%	42
Nov 3, 2025	41.02	41.10	40.98	41.10	41.10	5.87%	3,932
Oct 31, 2025	38.78	38.82	38.78	38.82	38.82	3.11%	118
Oct 30, 2025	37.65	37.65	37.65	37.65	37.65	-4.68%	22
Oct 29, 2025	39.50	39.50	39.50	39.50	39.50	7.45%	19
Oct 24, 2025	36.76	36.76	36.76	36.76	36.76	0.35%	15
Oct 23, 2025	36.63	36.63	36.63	36.63	36.63	0.74%	80
Oct 22, 2025	36.36	36.36	36.36	36.36	36.36	-2.78%	31
Oct 21, 2025	37.40	37.40	37.40	37.40	37.40	2.72%	61
Oct 14, 2025	36.41	36.41	36.41	36.41	36.41	-4.11%	35
Oct 9, 2025	38.24	38.24	37.97	37.97	37.97	-1.12%	38
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