AIA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.17	40.40	40.15	40.27	40.27	-0.44%	148,917
Dec 4, 2025	40.49	40.58	40.39	40.45	40.45	-1.51%	180,797
Dec 3, 2025	40.97	41.07	40.75	41.07	41.07	-0.85%	387,878
Dec 2, 2025	41.62	41.62	41.23	41.42	41.42	-0.29%	157,780
Dec 1, 2025	41.59	41.82	41.37	41.54	41.54	-0.43%	235,217
Nov 28, 2025	41.90	41.90	41.40	41.72	41.72	-	118,806
Nov 26, 2025	41.49	41.99	41.47	41.72	41.72	1.66%	192,214
Nov 25, 2025	40.94	41.13	40.79	41.04	41.04	-	246,951
Nov 24, 2025	40.60	41.15	40.60	41.04	41.04	2.70%	391,169
Nov 21, 2025	39.56	40.22	39.44	39.96	39.96	0.35%	312,739
Nov 20, 2025	40.62	40.80	39.82	39.82	39.82	-0.80%	332,205
Nov 19, 2025	40.14	40.27	39.90	40.14	40.14	-1.42%	223,806
Nov 18, 2025	40.25	41.28	40.25	40.72	40.72	-1.87%	312,162
Nov 17, 2025	41.69	41.85	41.36	41.50	41.50	-2.04%	159,101
Nov 14, 2025	42.12	42.76	42.12	42.36	42.36	-1.05%	305,754
Nov 13, 2025	42.80	43.28	42.64	42.81	42.81	-1.20%	176,819
Nov 12, 2025	43.21	43.38	43.11	43.33	43.33	1.69%	221,709
Nov 11, 2025	42.65	42.85	42.60	42.61	42.61	1.16%	342,573
Nov 10, 2025	41.89	42.17	41.67	42.12	42.12	-0.17%	1,698,955
Nov 7, 2025	41.57	42.22	41.53	42.19	42.19	1.22%	573,370
Nov 6, 2025	41.68	41.89	41.54	41.68	41.68	2.46%	288,739
Nov 5, 2025	40.94	41.54	40.68	40.68	40.68	-0.42%	210,949
Nov 4, 2025	40.83	41.20	40.83	40.85	40.85	-0.78%	292,269
Nov 3, 2025	41.01	41.19	40.90	41.17	41.17	5.65%	247,075
Oct 31, 2025	38.71	39.01	38.66	38.97	38.97	3.70%	250,137
Oct 30, 2025	37.40	37.80	37.40	37.58	37.58	-3.99%	234,918
Oct 29, 2025	39.50	39.50	39.01	39.14	39.14	0.03%	243,950
Oct 28, 2025	38.65	39.46	38.52	39.13	39.13	4.12%	1,106,691
Oct 27, 2025	37.21	37.58	37.21	37.58	37.58	2.20%	1,010,499
Oct 24, 2025	36.66	36.80	36.65	36.77	36.77	0.14%	192,799
Oct 23, 2025	36.63	36.87	36.52	36.72	36.72	1.54%	181,353
Oct 22, 2025	36.20	36.46	35.93	36.16	36.16	-3.08%	162,240
Oct 21, 2025	37.35	37.42	37.28	37.31	37.31	-0.59%	166,992
Oct 20, 2025	37.15	37.62	37.11	37.53	37.53	2.71%	138,690
Oct 17, 2025	35.97	36.60	35.93	36.54	36.54	0.66%	212,536
Oct 16, 2025	36.45	36.46	36.16	36.30	36.30	-0.25%	156,343
Oct 15, 2025	36.58	36.66	36.19	36.39	36.39	-0.25%	142,034
Oct 14, 2025	36.05	36.73	36.05	36.48	36.48	-1.00%	225,920
Oct 13, 2025	36.82	37.01	36.69	36.85	36.85	1.82%	168,447
Oct 10, 2025	38.00	38.25	36.19	36.19	36.19	-3.90%	208,344
Oct 9, 2025	38.05	38.05	37.60	37.66	37.66	-1.90%	145,464
Oct 8, 2025	38.28	38.54	38.28	38.39	38.39	-0.65%	192,723
Oct 7, 2025	38.98	38.98	38.56	38.64	38.64	-0.64%	137,219
Oct 6, 2025	38.82	38.98	38.73	38.89	38.89	1.97%	173,076
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