AIA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	38.85	38.99	38.65	38.65	-	0.55%	28,095
Sep 9, 2025	38.30	38.59	38.30	38.44	38.44	2.62%	278,761
Sep 8, 2025	37.50	37.58	37.37	37.46	37.46	0.89%	643,966
Sep 5, 2025	37.21	37.21	36.88	37.13	36.91	0.03%	279,936
Sep 4, 2025	36.86	37.20	36.76	37.12	36.90	-0.19%	185,299
Sep 3, 2025	37.15	37.36	37.06	37.19	36.97	-0.46%	195,120
Sep 2, 2025	36.89	37.41	36.89	37.36	37.14	-1.63%	202,771
Aug 29, 2025	37.99	38.11	37.78	37.98	37.75	1.36%	194,540
Aug 28, 2025	37.19	37.71	37.19	37.47	37.25	1.30%	195,014
Aug 27, 2025	37.00	37.14	36.86	36.99	36.77	-2.40%	264,620
Aug 26, 2025	37.81	38.04	37.78	37.90	37.68	-0.03%	136,406
Aug 25, 2025	38.00	38.25	37.91	37.91	37.69	-	135,824
Aug 22, 2025	37.51	38.00	37.31	37.91	37.69	0.21%	192,899
Aug 21, 2025	37.63	37.86	37.59	37.83	37.61	-0.79%	171,892
Aug 20, 2025	37.70	38.13	37.70	38.13	37.90	0.85%	174,260
Aug 19, 2025	38.27	38.27	37.79	37.81	37.59	-1.28%	239,335
Aug 18, 2025	38.34	38.38	38.19	38.30	38.07	-0.16%	124,503
Aug 15, 2025	38.49	38.49	38.24	38.36	38.13	-1.59%	166,534
Aug 14, 2025	38.71	39.08	38.71	38.98	38.75	-0.36%	171,572
Aug 13, 2025	39.08	39.32	39.08	39.12	38.89	2.57%	173,772
Aug 12, 2025	37.72	38.16	37.72	38.14	37.91	1.95%	127,757
Aug 11, 2025	37.55	37.64	37.40	37.41	37.19	-0.72%	153,583
Aug 8, 2025	37.57	37.79	37.49	37.68	37.46	-0.05%	144,710
Aug 7, 2025	37.63	37.98	37.63	37.70	37.48	0.43%	165,674
Aug 6, 2025	37.45	37.58	37.35	37.54	37.32	0.16%	123,161
Aug 5, 2025	37.12	37.59	37.12	37.48	37.26	1.99%	175,862
Aug 4, 2025	36.74	36.81	36.58	36.75	36.53	1.55%	214,985
Aug 1, 2025	36.24	36.43	36.06	36.19	35.98	-2.79%	136,436
Jul 31, 2025	37.45	37.62	37.16	37.23	37.01	-1.01%	151,366
Jul 30, 2025	37.80	37.86	37.56	37.61	37.39	-1.26%	152,905
Jul 29, 2025	38.03	38.18	37.97	38.09	37.86	1.44%	216,621
Jul 28, 2025	37.35	37.72	37.35	37.55	37.33	3.61%	263,024
Jul 25, 2025	35.55	36.26	35.55	36.24	36.02	0.19%	552,397
Jul 24, 2025	36.80	36.80	36.10	36.17	35.96	-0.69%	137,506
Jul 23, 2025	36.42	36.80	36.29	36.42	36.20	1.99%	208,230
Jul 22, 2025	35.70	35.73	35.46	35.71	35.50	0.56%	132,945
Jul 21, 2025	35.01	35.62	35.01	35.51	35.30	0.79%	219,468
Jul 18, 2025	35.00	35.45	35.00	35.23	35.02	1.24%	222,458
Jul 17, 2025	34.45	34.85	34.45	34.80	34.59	0.09%	184,283
Jul 16, 2025	34.98	34.98	34.45	34.77	34.56	-1.19%	163,988
Jul 15, 2025	34.75	35.25	34.75	35.19	34.98	0.60%	183,069
Jul 14, 2025	35.15	35.15	34.80	34.98	34.77	-1.41%	132,789
Jul 11, 2025	35.99	35.99	35.43	35.48	35.27	1.92%	250,930
Jul 10, 2025	34.75	35.00	34.60	34.81	34.60	-0.60%	296,595
Jul 9, 2025	35.30	35.30	34.59	35.02	34.81	0.14%	213,142
Jul 8, 2025	34.52	35.20	34.52	34.97	34.76	0.26%	151,183
Jul 7, 2025	34.41	35.28	34.41	34.88	34.67	-5.63%	240,137
Jul 3, 2025	36.77	37.03	36.77	36.96	36.74	1.73%	87,131
Jul 2, 2025	36.08	36.33	36.07	36.33	36.11	0.30%	360,586
Jul 1, 2025	36.16	36.31	36.13	36.22	36.01	0.11%	162,343