AIA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	38.74	38.74	38.04	38.14	38.14	-0.10%	185,131
Oct 2, 2025	38.03	38.40	38.03	38.18	38.18	-0.83%	291,459
Oct 1, 2025	38.36	38.64	38.36	38.50	38.50	0.18%	226,591
Sep 30, 2025	38.50	38.50	38.25	38.43	38.43	0.29%	165,491
Sep 29, 2025	38.40	38.45	38.21	38.32	38.32	3.62%	237,615
Sep 26, 2025	37.03	37.09	36.89	36.98	36.98	1.32%	830,961
Sep 25, 2025	36.51	36.64	36.40	36.50	36.50	1.39%	245,646
Sep 24, 2025	36.51	36.51	35.95	36.00	36.00	-1.34%	296,006
Sep 23, 2025	36.66	36.71	36.41	36.49	36.49	-1.99%	193,381
Sep 22, 2025	37.50	37.50	36.63	37.23	37.23	0.76%	156,868
Sep 19, 2025	37.25	37.25	36.64	36.95	36.95	-2.30%	279,358
Sep 18, 2025	37.63	37.84	37.54	37.82	37.82	-0.89%	244,253
Sep 17, 2025	38.41	38.41	38.10	38.16	38.16	-0.60%	188,468
Sep 16, 2025	38.12	38.41	38.07	38.39	38.39	-1.03%	168,388
Sep 15, 2025	38.69	38.82	38.66	38.79	38.79	-0.08%	194,542
Sep 12, 2025	38.83	38.98	38.77	38.82	38.82	-0.99%	254,988
Sep 11, 2025	38.77	39.25	38.74	39.21	39.21	1.42%	158,689
Sep 10, 2025	38.85	38.99	38.65	38.66	38.66	0.57%	171,497
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	37.67	-0.03%	136,406
Aug 25, 2025	38.00	38.25	37.91	37.91	37.68	-	135,824
Aug 22, 2025	37.51	38.00	37.31	37.91	37.68	0.21%	192,899
Aug 21, 2025	37.63	37.86	37.59	37.83	37.60	-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	37.58	-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	35.97	-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