AIA Group Limited (AAGIY)
OTCMKTS
· Delayed Price · Currency is USD
36.31
-0.14 (-0.38%)
Jun 26, 2025, 3:59 PM EDT
AIA Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 36.03 | 36.78 | 35.99 | 36.29 | 36.29 | -0.44% | 221,091 |
Jun 25, 2025 | 36.43 | 36.51 | 36.37 | 36.45 | 36.45 | 0.11% | 223,063 |
Jun 24, 2025 | 35.50 | 36.46 | 35.50 | 36.41 | 36.41 | 4.00% | 249,311 |
Jun 23, 2025 | 35.30 | 35.30 | 34.79 | 35.01 | 35.01 | 1.54% | 241,224 |
Jun 20, 2025 | 34.41 | 34.80 | 34.02 | 34.48 | 34.48 | -0.58% | 153,190 |
Jun 18, 2025 | 34.98 | 34.98 | 34.55 | 34.68 | 34.68 | -0.97% | 589,515 |
Jun 17, 2025 | 34.80 | 35.20 | 34.80 | 35.02 | 35.02 | 0.06% | 148,852 |
Jun 16, 2025 | 35.22 | 35.31 | 34.99 | 35.00 | 35.00 | -0.48% | 179,131 |
Jun 13, 2025 | 35.26 | 35.40 | 35.11 | 35.17 | 35.17 | -0.65% | 162,726 |
Jun 12, 2025 | 34.68 | 35.47 | 34.68 | 35.40 | 35.40 | -1.03% | 165,419 |
Jun 11, 2025 | 34.86 | 35.86 | 34.86 | 35.77 | 35.77 | 0.34% | 304,181 |
Jun 10, 2025 | 35.95 | 35.95 | 35.26 | 35.65 | 35.65 | 1.19% | 110,956 |
Jun 9, 2025 | 34.80 | 35.29 | 34.80 | 35.23 | 35.23 | 2.15% | 244,783 |
Jun 6, 2025 | 33.92 | 34.54 | 33.92 | 34.49 | 34.49 | 0.76% | 266,479 |
Jun 5, 2025 | 33.60 | 34.35 | 33.60 | 34.23 | 34.23 | 0.88% | 313,869 |
Jun 4, 2025 | 33.32 | 33.98 | 33.32 | 33.93 | 33.93 | -0.76% | 136,533 |
Jun 3, 2025 | 34.49 | 34.49 | 34.03 | 34.19 | 34.19 | 1.36% | 263,574 |
Jun 2, 2025 | 33.97 | 33.97 | 33.29 | 33.73 | 33.73 | 1.41% | 190,540 |
May 30, 2025 | 33.00 | 33.88 | 33.00 | 33.26 | 33.26 | 0.96% | 300,552 |
May 29, 2025 | 33.69 | 33.69 | 32.91 | 32.95 | 32.95 | -0.02% | 226,832 |
May 28, 2025 | 32.52 | 33.09 | 32.52 | 32.95 | 32.29 | -1.17% | 394,479 |
May 27, 2025 | 32.80 | 33.80 | 32.80 | 33.34 | 32.67 | 0.94% | 213,602 |
May 23, 2025 | 32.94 | 33.78 | 32.85 | 33.03 | 32.37 | -1.14% | 288,850 |
May 22, 2025 | 33.01 | 33.51 | 33.01 | 33.41 | 32.74 | 0.12% | 231,935 |
May 21, 2025 | 33.49 | 33.83 | 33.37 | 33.37 | 32.70 | -2.60% | 337,055 |
May 20, 2025 | 34.70 | 34.70 | 34.02 | 34.26 | 33.57 | 1.23% | 509,612 |
May 19, 2025 | 33.50 | 33.88 | 33.50 | 33.84 | 33.16 | 0.22% | 894,297 |
May 16, 2025 | 33.52 | 33.82 | 33.52 | 33.77 | 33.09 | 0.48% | 424,597 |
May 15, 2025 | 34.12 | 34.12 | 33.45 | 33.61 | 32.94 | -0.44% | 442,118 |
May 14, 2025 | 33.20 | 33.81 | 33.20 | 33.76 | 33.08 | 4.46% | 1,510,626 |
May 13, 2025 | 32.30 | 32.49 | 32.00 | 32.32 | 31.67 | -0.58% | 754,446 |
May 12, 2025 | 32.85 | 32.85 | 32.23 | 32.51 | 31.86 | 2.65% | 496,936 |
May 9, 2025 | 31.40 | 31.87 | 31.40 | 31.67 | 31.03 | 0.25% | 256,751 |
May 8, 2025 | 31.49 | 31.71 | 31.28 | 31.59 | 30.96 | 0.03% | 314,703 |
May 7, 2025 | 31.52 | 31.88 | 31.51 | 31.58 | 30.95 | 0.25% | 213,563 |
May 6, 2025 | 30.83 | 31.56 | 30.83 | 31.50 | 30.87 | 2.31% | 461,892 |
May 5, 2025 | 30.30 | 31.15 | 30.30 | 30.79 | 30.17 | -0.23% | 259,727 |
May 2, 2025 | 30.14 | 30.93 | 30.14 | 30.86 | 30.24 | 3.07% | 759,319 |
May 1, 2025 | 29.80 | 30.08 | 29.70 | 29.94 | 29.34 | 0.50% | 411,703 |
Apr 30, 2025 | 29.90 | 29.95 | 29.60 | 29.79 | 29.19 | 5.64% | 324,358 |
Apr 29, 2025 | 27.80 | 28.23 | 27.80 | 28.20 | 27.63 | -0.32% | 215,170 |
Apr 28, 2025 | 28.25 | 28.29 | 28.09 | 28.29 | 27.72 | -1.01% | 263,230 |
Apr 25, 2025 | 28.30 | 28.60 | 28.30 | 28.58 | 28.01 | -1.14% | 203,485 |
Apr 24, 2025 | 28.57 | 28.97 | 28.57 | 28.91 | 28.33 | 0.52% | 271,312 |
Apr 23, 2025 | 29.13 | 29.16 | 28.67 | 28.76 | 28.18 | 1.70% | 351,165 |
Apr 22, 2025 | 28.36 | 28.37 | 27.86 | 28.28 | 27.71 | 2.69% | 329,371 |
Apr 21, 2025 | 28.19 | 28.19 | 26.99 | 27.54 | 26.99 | -0.25% | 331,577 |
Apr 17, 2025 | 27.70 | 27.98 | 27.54 | 27.61 | 27.06 | 1.43% | 780,006 |
Apr 16, 2025 | 27.14 | 27.53 | 27.04 | 27.22 | 26.67 | 0.52% | 839,903 |
Apr 15, 2025 | 26.82 | 27.22 | 26.76 | 27.08 | 26.54 | 0.30% | 834,609 |