AIA Group Limited (AAIGF)
OTCMKTS
· Delayed Price · Currency is USD
7.60
+0.04 (0.56%)
Mar 28, 2025, 4:00 PM EST
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.76 | 7.83 | 7.56 | 7.56 | 7.56 | -0.79% | 23,224 |
| Mar 27, 2025 | 7.79 | 7.79 | 7.62 | 7.62 | 7.62 | 1.09% | 5,386 |
| Mar 26, 2025 | 7.91 | 7.91 | 7.41 | 7.54 | 7.54 | 2.53% | 13,279 |
| Mar 25, 2025 | 7.26 | 7.90 | 7.25 | 7.35 | 7.35 | -7.69% | 1,641,021 |
| Mar 24, 2025 | 7.71 | 7.99 | 7.43 | 7.96 | 7.96 | 1.35% | 52,625 |
| Mar 21, 2025 | 7.85 | 7.86 | 7.28 | 7.86 | 7.86 | -1.68% | 64,807 |
| Mar 20, 2025 | 8.24 | 8.26 | 7.73 | 7.99 | 7.99 | -2.68% | 9,818 |
| Mar 19, 2025 | 7.86 | 8.47 | 7.86 | 8.21 | 8.21 | 2.05% | 27,970 |
| Mar 18, 2025 | 7.74 | 8.36 | 7.55 | 8.05 | 8.05 | 2.98% | 46,367 |
| Mar 17, 2025 | 7.75 | 8.33 | 7.61 | 7.81 | 7.81 | -0.36% | 76,510 |
| Mar 14, 2025 | 7.81 | 8.21 | 7.56 | 7.84 | 7.84 | 0.03% | 20,412 |
| Mar 13, 2025 | 7.77 | 8.38 | 7.77 | 7.84 | 7.84 | -4.41% | 13,516 |
| Mar 12, 2025 | 8.50 | 8.50 | 7.97 | 8.20 | 8.20 | -3.19% | 58,505 |
| Mar 11, 2025 | 8.46 | 8.47 | 7.90 | 8.47 | 8.47 | 10.29% | 7,146 |
| Mar 10, 2025 | 8.00 | 8.17 | 7.68 | 7.68 | 7.68 | -9.43% | 110,620 |
| Mar 7, 2025 | 8.49 | 8.68 | 7.91 | 8.48 | 8.48 | 9.84% | 10,443 |
| Mar 6, 2025 | 8.55 | 8.55 | 7.72 | 7.72 | 7.72 | 3.35% | 17,263 |
| Mar 5, 2025 | 8.16 | 8.17 | 7.47 | 7.47 | 7.47 | 0.76% | 19,854 |
| Mar 4, 2025 | 7.62 | 7.97 | 7.38 | 7.41 | 7.41 | 1.67% | 23,246 |
| Mar 3, 2025 | 7.70 | 7.80 | 7.29 | 7.29 | 7.29 | -7.95% | 37,796 |
| Feb 28, 2025 | 7.93 | 7.93 | 7.36 | 7.92 | 7.92 | 5.94% | 21,196 |
| Feb 27, 2025 | 8.10 | 8.10 | 7.48 | 7.48 | 7.48 | -4.03% | 25,230 |
| Feb 26, 2025 | 7.70 | 7.88 | 7.58 | 7.79 | 7.79 | 5.10% | 166,160 |
| Feb 25, 2025 | 7.31 | 7.47 | 7.30 | 7.41 | 7.41 | 0.65% | 46,202 |
| Feb 24, 2025 | 7.60 | 7.60 | 7.37 | 7.37 | 7.37 | -1.41% | 32,248 |
| Feb 21, 2025 | 7.23 | 7.64 | 7.23 | 7.47 | 7.47 | 5.79% | 51,342 |
| Feb 20, 2025 | 6.93 | 7.33 | 6.93 | 7.06 | 7.06 | 0.68% | 28,603 |
| Feb 19, 2025 | 7.02 | 7.30 | 6.93 | 7.01 | 7.01 | 1.21% | 113,889 |
| Feb 18, 2025 | 7.15 | 7.23 | 6.93 | 6.93 | 6.93 | -2.39% | 84,501 |
| Feb 14, 2025 | 7.24 | 7.38 | 7.10 | 7.10 | 7.10 | -3.03% | 158,518 |
| Feb 13, 2025 | 6.53 | 7.32 | 6.53 | 7.32 | 7.32 | 10.60% | 407,226 |
| Feb 12, 2025 | 6.91 | 6.98 | 6.17 | 6.62 | 6.62 | -0.97% | 72,875 |
| Feb 11, 2025 | 6.12 | 6.88 | 6.12 | 6.69 | 6.69 | 5.78% | 72,108 |
| Feb 10, 2025 | 7.06 | 7.11 | 6.32 | 6.32 | 6.32 | -3.69% | 80,865 |
| Feb 7, 2025 | 6.55 | 7.14 | 6.55 | 6.56 | 6.56 | 1.74% | 22,190 |
| Feb 6, 2025 | 6.55 | 7.13 | 6.45 | 6.45 | 6.45 | -5.36% | 62,735 |
| Feb 5, 2025 | 6.51 | 7.25 | 6.37 | 6.82 | 6.82 | 1.81% | 87,618 |
| Feb 4, 2025 | 6.65 | 7.25 | 6.65 | 6.69 | 6.69 | 0.84% | 18,106 |
| Feb 3, 2025 | 7.15 | 7.32 | 6.59 | 6.64 | 6.64 | -5.17% | 76,940 |
| Jan 31, 2025 | 7.05 | 7.25 | 7.00 | 7.00 | 7.00 | -4.76% | 49,729 |
| Jan 30, 2025 | 6.51 | 7.48 | 6.51 | 7.35 | 7.35 | 9.24% | 70,560 |
| Jan 29, 2025 | 6.70 | 7.40 | 6.65 | 6.73 | 6.73 | 1.02% | 21,264 |
| Jan 28, 2025 | 6.66 | 7.35 | 6.50 | 6.66 | 6.66 | -4.72% | 14,782 |
| Jan 27, 2025 | 6.55 | 7.13 | 6.55 | 6.99 | 6.99 | 4.33% | 72,126 |
| Jan 24, 2025 | 6.66 | 7.45 | 6.66 | 6.70 | 6.70 | -7.46% | 358,387 |
| Jan 23, 2025 | 7.09 | 7.24 | 6.58 | 7.24 | 7.24 | 1.76% | 2,086,422 |
| Jan 22, 2025 | 7.37 | 7.42 | 6.75 | 7.12 | 7.12 | 4.63% | 29,306 |
| Jan 21, 2025 | 7.61 | 7.61 | 6.74 | 6.80 | 6.80 | -3.20% | 258,308 |
| Jan 17, 2025 | 6.68 | 7.31 | 6.65 | 7.03 | 7.03 | 2.55% | 64,409 |
| Jan 16, 2025 | 6.60 | 7.28 | 6.60 | 6.85 | 6.85 | -4.06% | 70,559 |