AIA Group Limited (AAIGF)
OTCMKTS
· Delayed Price · Currency is USD
7.01
+0.03 (0.43%)
Dec 20, 2024, 4:00 PM EST
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.04 | 7.25 | 6.85 | 7.01 | 7.01 | 0.50% | 127,577 |
| Dec 19, 2024 | 7.00 | 7.08 | 6.55 | 6.98 | 6.98 | 0.65% | 92,980 |
| Dec 18, 2024 | 7.10 | 7.25 | 6.93 | 6.93 | 6.93 | -1.70% | 87,495 |
| Dec 17, 2024 | 6.55 | 7.40 | 6.55 | 7.05 | 7.05 | 2.17% | 106,031 |
| Dec 16, 2024 | 6.81 | 7.45 | 6.78 | 6.90 | 6.90 | -2.82% | 123,819 |
| Dec 13, 2024 | 7.59 | 7.62 | 6.90 | 7.10 | 7.10 | -2.07% | 61,936 |
| Dec 12, 2024 | 7.05 | 7.70 | 7.00 | 7.25 | 7.25 | -6.93% | 66,096 |
| Dec 11, 2024 | 7.14 | 7.81 | 7.10 | 7.79 | 7.79 | 3.73% | 144,003 |
| Dec 10, 2024 | 7.97 | 8.00 | 7.22 | 7.51 | 7.51 | -1.31% | 169,380 |
| Dec 9, 2024 | 8.10 | 8.10 | 7.41 | 7.61 | 7.61 | 6.58% | 237,547 |
| Dec 6, 2024 | 7.34 | 7.40 | 6.90 | 7.14 | 7.14 | -0.56% | 182,880 |
| Dec 5, 2024 | 7.34 | 7.50 | 7.11 | 7.18 | 7.18 | -0.97% | 104,573 |
| Dec 4, 2024 | 6.88 | 7.50 | 6.88 | 7.25 | 7.25 | 2.84% | 81,860 |
| Dec 3, 2024 | 7.02 | 7.50 | 7.02 | 7.05 | 7.05 | -6.00% | 99,596 |
| Dec 2, 2024 | 7.34 | 7.50 | 7.08 | 7.50 | 7.50 | -0.40% | 178,498 |
| Nov 29, 2024 | 7.98 | 7.98 | 7.13 | 7.53 | 7.53 | 2.10% | 62,759 |
| Nov 27, 2024 | 7.24 | 7.88 | 7.20 | 7.38 | 7.38 | 1.86% | 49,634 |
| Nov 26, 2024 | 7.24 | 7.47 | 7.08 | 7.24 | 7.24 | - | 62,268 |
| Nov 25, 2024 | 7.23 | 7.40 | 7.08 | 7.24 | 7.24 | 0.35% | 91,985 |
| Nov 22, 2024 | 7.24 | 7.40 | 7.08 | 7.22 | 7.22 | -2.50% | 33,013 |
| Nov 21, 2024 | 6.81 | 7.40 | 6.81 | 7.40 | 7.40 | 4.52% | 45,061 |
| Nov 20, 2024 | 6.86 | 7.40 | 6.86 | 7.08 | 7.08 | -2.68% | 42,070 |
| Nov 19, 2024 | 7.40 | 7.40 | 7.08 | 7.28 | 7.28 | 0.85% | 48,265 |
| Nov 18, 2024 | 7.69 | 7.75 | 7.08 | 7.21 | 7.21 | -1.18% | 42,586 |
| Nov 15, 2024 | 7.24 | 7.65 | 7.08 | 7.30 | 7.30 | 0.69% | 434,220 |
| Nov 14, 2024 | 7.80 | 7.91 | 7.08 | 7.25 | 7.25 | -1.36% | 52,482 |
| Nov 13, 2024 | 7.24 | 7.88 | 7.20 | 7.35 | 7.35 | -1.34% | 11,337 |
| Nov 12, 2024 | 7.25 | 7.87 | 7.25 | 7.45 | 7.45 | - | 24,793 |
| Nov 11, 2024 | 7.50 | 8.08 | 7.38 | 7.45 | 7.45 | -0.13% | 32,271 |
| Nov 8, 2024 | 7.62 | 8.22 | 7.46 | 7.46 | 7.46 | -5.69% | 16,560 |
| Nov 7, 2024 | 8.34 | 8.40 | 7.65 | 7.91 | 7.91 | 1.09% | 91,609 |
| Nov 6, 2024 | 7.51 | 8.18 | 7.51 | 7.83 | 7.83 | -1.39% | 24,618 |
| Nov 5, 2024 | 7.73 | 8.15 | 7.73 | 7.94 | 7.94 | 2.92% | 70,659 |
| Nov 4, 2024 | 7.67 | 8.32 | 7.65 | 7.71 | 7.71 | 0.78% | 12,522 |
| Nov 1, 2024 | 7.70 | 8.34 | 7.64 | 7.65 | 7.65 | 0.79% | 406,252 |
| Oct 31, 2024 | 7.59 | 8.10 | 7.55 | 7.59 | 7.59 | -3.19% | 25,523 |
| Oct 30, 2024 | 7.54 | 8.34 | 7.41 | 7.84 | 7.84 | 1.29% | 17,355 |
| Oct 29, 2024 | 7.77 | 8.39 | 7.68 | 7.74 | 7.74 | -0.51% | 12,057 |
| Oct 28, 2024 | 8.38 | 8.38 | 7.72 | 7.78 | 7.78 | -7.93% | 56,558 |
| Oct 25, 2024 | 7.62 | 8.45 | 7.62 | 8.45 | 8.45 | 5.76% | 20,165 |
| Oct 24, 2024 | 7.47 | 8.15 | 7.47 | 7.99 | 7.99 | 6.53% | 14,775 |
| Oct 23, 2024 | 8.38 | 8.38 | 7.46 | 7.50 | 7.50 | -1.13% | 18,870 |
| Oct 22, 2024 | 7.84 | 8.10 | 7.55 | 7.59 | 7.59 | -2.68% | 28,262 |
| Oct 21, 2024 | 8.09 | 8.15 | 7.58 | 7.80 | 7.80 | -2.07% | 23,320 |
| Oct 18, 2024 | 7.67 | 8.25 | 7.67 | 7.96 | 7.96 | 3.38% | 23,242 |
| Oct 17, 2024 | 8.09 | 8.12 | 7.70 | 7.70 | 7.70 | -2.16% | 13,426 |
| Oct 16, 2024 | 8.48 | 8.48 | 7.84 | 7.87 | 7.87 | -6.31% | 13,335 |
| Oct 15, 2024 | 8.54 | 8.55 | 7.86 | 8.40 | 8.40 | -3.45% | 11,281 |
| Oct 14, 2024 | 7.98 | 8.77 | 7.98 | 8.70 | 8.70 | -3.23% | 34,364 |
| Oct 11, 2024 | 8.83 | 8.99 | 8.25 | 8.99 | 8.99 | 4.78% | 45,836 |
| Oct 10, 2024 | 8.36 | 8.88 | 8.36 | 8.58 | 8.58 | 4.25% | 6,713 |
| Oct 9, 2024 | 8.69 | 8.75 | 8.18 | 8.23 | 8.23 | -6.48% | 7,453 |
| Oct 8, 2024 | 8.73 | 8.80 | 8.50 | 8.80 | 8.80 | -10.02% | 4,341 |
| Oct 7, 2024 | 8.77 | 9.78 | 8.77 | 9.78 | 9.78 | 5.39% | 28,082 |
| Oct 4, 2024 | 9.85 | 10.01 | 9.18 | 9.28 | 9.28 | 4.19% | 19,255 |
| Oct 3, 2024 | 9.23 | 9.45 | 8.91 | 8.91 | 8.91 | -2.66% | 119,521 |
| Oct 2, 2024 | 9.15 | 9.65 | 9.15 | 9.15 | 9.15 | 4.10% | 16,850 |
| Oct 1, 2024 | 9.19 | 9.39 | 8.75 | 8.79 | 8.79 | 1.03% | 19,301 |
| Sep 30, 2024 | 9.22 | 9.28 | 8.70 | 8.70 | 8.70 | -0.11% | 51,447 |
| Sep 27, 2024 | 8.50 | 9.11 | 8.50 | 8.71 | 8.71 | 7.66% | 67,046 |
| Sep 26, 2024 | 8.34 | 8.50 | 7.94 | 8.09 | 8.09 | 7.58% | 47,624 |
| Sep 25, 2024 | 7.54 | 8.16 | 7.45 | 7.52 | 7.52 | -4.87% | 54,362 |
| Sep 24, 2024 | 7.51 | 7.91 | 7.45 | 7.91 | 7.91 | 9.34% | 8,422 |
| Sep 23, 2024 | 7.45 | 7.86 | 7.10 | 7.23 | 7.23 | -4.87% | 55,589 |
| Sep 20, 2024 | 7.69 | 7.80 | 7.08 | 7.60 | 7.60 | 5.56% | 24,969 |
| Sep 19, 2024 | 7.14 | 7.62 | 7.14 | 7.20 | 7.20 | 3.15% | 35,043 |
| Sep 18, 2024 | 6.71 | 7.14 | 6.62 | 6.98 | 6.98 | -0.57% | 3,991 |
| Sep 17, 2024 | 7.02 | 7.14 | 6.90 | 7.02 | 7.02 | 0.07% | 7,624 |
| Sep 16, 2024 | 7.02 | 7.13 | 6.90 | 7.02 | 7.02 | -0.28% | 74,038 |
| Sep 13, 2024 | 7.04 | 7.13 | 6.94 | 7.04 | 7.04 | 0.50% | 95,768 |
| Sep 12, 2024 | 6.98 | 7.14 | 6.59 | 7.00 | 7.00 | 4.17% | 47,030 |
| Sep 11, 2024 | 6.85 | 6.97 | 6.72 | 6.72 | 6.72 | -0.74% | 21,406 |
| Sep 10, 2024 | 6.91 | 7.14 | 6.77 | 6.77 | 6.77 | -1.74% | 1,670,812 |
| Sep 9, 2024 | 7.06 | 7.06 | 6.83 | 6.89 | 6.89 | -0.86% | 133,567 |
| Sep 6, 2024 | 6.58 | 7.23 | 6.45 | 6.95 | 6.95 | -1.77% | 69,967 |
| Sep 5, 2024 | 7.09 | 7.23 | 6.96 | 7.08 | 7.02 | -0.35% | 39,066 |
| Sep 4, 2024 | 7.09 | 7.25 | 6.57 | 7.10 | 7.04 | -0.56% | 18,204 |
| Sep 3, 2024 | 7.30 | 7.30 | 6.58 | 7.14 | 7.08 | 2.10% | 189,151 |
| Aug 30, 2024 | 7.20 | 7.20 | 6.95 | 6.99 | 6.94 | -2.54% | 24,757 |
| Aug 29, 2024 | 7.47 | 7.60 | 6.81 | 7.18 | 7.12 | 6.14% | 432,088 |
| Aug 28, 2024 | 6.75 | 7.41 | 6.59 | 6.76 | 6.71 | -4.52% | 21,951 |
| Aug 27, 2024 | 7.16 | 7.55 | 7.01 | 7.08 | 7.02 | 1.72% | 35,067 |
| Aug 26, 2024 | 6.51 | 7.40 | 6.51 | 6.96 | 6.90 | 3.88% | 55,066 |
| Aug 23, 2024 | 7.33 | 7.44 | 6.52 | 6.70 | 6.65 | 1.21% | 30,763 |
| Aug 22, 2024 | 7.46 | 7.46 | 6.50 | 6.62 | 6.57 | 0.53% | 25,700 |
| Aug 21, 2024 | 6.71 | 6.71 | 6.45 | 6.59 | 6.53 | -0.75% | 20,526 |
| Aug 20, 2024 | 6.56 | 6.82 | 6.56 | 6.64 | 6.58 | -0.52% | 70,013 |
| Aug 19, 2024 | 6.62 | 6.90 | 6.49 | 6.67 | 6.62 | 0.76% | 109,654 |
| Aug 16, 2024 | 6.15 | 7.10 | 6.15 | 6.62 | 6.57 | -0.42% | 546,269 |
| Aug 15, 2024 | 6.13 | 6.84 | 6.13 | 6.65 | 6.59 | -2.09% | 852,784 |
| Aug 14, 2024 | 6.51 | 6.80 | 6.51 | 6.79 | 6.74 | 3.19% | 429,378 |
| Aug 13, 2024 | 6.61 | 7.04 | 6.51 | 6.58 | 6.53 | -1.05% | 46,548 |
| Aug 12, 2024 | 6.74 | 6.90 | 6.49 | 6.65 | 6.60 | -1.63% | 538,436 |
| Aug 9, 2024 | 6.95 | 6.95 | 6.62 | 6.76 | 6.71 | -1.31% | 36,675 |
| Aug 8, 2024 | 6.99 | 7.10 | 6.62 | 6.85 | 6.79 | 2.39% | 51,597 |
| Aug 7, 2024 | 7.20 | 7.20 | 6.35 | 6.69 | 6.64 | 2.69% | 48,748 |
| Aug 6, 2024 | 6.85 | 6.85 | 6.25 | 6.52 | 6.46 | -4.05% | 137,624 |
| Aug 5, 2024 | 6.36 | 7.07 | 6.30 | 6.79 | 6.74 | -2.02% | 104,318 |
| Aug 2, 2024 | 6.44 | 7.00 | 6.40 | 6.93 | 6.87 | 7.61% | 63,985 |
| Aug 1, 2024 | 7.04 | 7.14 | 6.33 | 6.44 | 6.39 | -1.83% | 50,397 |