AIA Group Limited (AAIGF)
OTCMKTS · Delayed Price · Currency is USD
9.33
+0.24 (2.60%)
Sep 9, 2025, 11:23 AM EDT
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 9.09 | 9.68 | 9.09 | 9.09 | - | -2.11% | 2,682 |
| Sep 5, 2025 | 9.69 | 9.70 | 8.87 | 9.29 | 9.29 | -2.52% | 18,209 |
| Sep 4, 2025 | 9.53 | 9.53 | 8.90 | 9.53 | 9.53 | 3.14% | 4,512 |
| Sep 3, 2025 | 9.37 | 9.58 | 9.00 | 9.24 | 9.24 | -3.77% | 10,694 |
| Sep 2, 2025 | 9.31 | 9.61 | 9.00 | 9.60 | 9.60 | 0.84% | 7,256 |
| Aug 29, 2025 | 9.78 | 9.79 | 9.20 | 9.52 | 9.52 | 1.60% | 14,720 |
| Aug 28, 2025 | 9.17 | 9.50 | 8.99 | 9.37 | 9.37 | 1.83% | 6,579 |
| Aug 27, 2025 | 9.11 | 9.43 | 9.11 | 9.20 | 9.20 | -2.69% | 6,820 |
| Aug 26, 2025 | 9.19 | 9.46 | 9.06 | 9.46 | 9.46 | -0.44% | 11,048 |
| Aug 25, 2025 | 9.83 | 9.83 | 9.10 | 9.50 | 9.50 | -2.20% | 31,891 |
| Aug 22, 2025 | 9.69 | 9.71 | 9.12 | 9.71 | 9.71 | -0.16% | 5,281 |
| Aug 21, 2025 | 9.85 | 9.85 | 9.12 | 9.73 | 9.73 | 5.76% | 193,435 |
| Aug 20, 2025 | 9.79 | 9.80 | 9.19 | 9.20 | 9.20 | -1.84% | 5,340 |
| Aug 19, 2025 | 9.84 | 9.84 | 9.23 | 9.37 | 9.37 | -4.79% | 5,174 |
| Aug 18, 2025 | 9.07 | 9.87 | 9.07 | 9.84 | 9.84 | 1.63% | 10,821 |
| Aug 15, 2025 | 9.09 | 9.88 | 9.09 | 9.69 | 9.69 | 1.83% | 9,600 |
| Aug 14, 2025 | 10.06 | 10.24 | 9.44 | 9.51 | 9.51 | -3.31% | 17,994 |
| Aug 13, 2025 | 10.27 | 10.27 | 9.41 | 9.84 | 9.84 | 3.02% | 9,542 |
| Aug 12, 2025 | 9.33 | 9.56 | 9.15 | 9.55 | 9.55 | 5.78% | 10,403 |
| Aug 11, 2025 | 9.53 | 9.53 | 9.03 | 9.03 | 9.03 | -5.37% | 3,975 |
| Aug 8, 2025 | 9.29 | 9.54 | 9.04 | 9.54 | 9.54 | -0.10% | 5,655 |
| Aug 7, 2025 | 9.55 | 9.70 | 9.09 | 9.55 | 9.55 | 5.69% | 7,963 |
| Aug 6, 2025 | 9.53 | 9.53 | 9.02 | 9.04 | 9.04 | 0.18% | 56,843 |
| Aug 5, 2025 | 9.66 | 9.66 | 9.02 | 9.02 | 9.02 | -4.04% | 45,660 |
| Aug 4, 2025 | 9.44 | 9.55 | 8.79 | 9.40 | 9.40 | 0.38% | 9,149 |
| Aug 1, 2025 | 9.34 | 9.38 | 8.87 | 9.36 | 9.36 | 3.36% | 21,762 |
| Jul 31, 2025 | 9.31 | 9.53 | 8.86 | 9.06 | 9.06 | -0.09% | 3,711 |
| Jul 30, 2025 | 9.31 | 9.54 | 9.07 | 9.07 | 9.07 | -5.13% | 5,630 |
| Jul 29, 2025 | 9.83 | 9.83 | 9.13 | 9.56 | 9.56 | -1.26% | 5,191 |
| Jul 28, 2025 | 9.20 | 9.68 | 9.08 | 9.68 | 9.68 | 12.04% | 16,190 |
| Jul 25, 2025 | 9.06 | 9.06 | 8.63 | 8.64 | 8.64 | -0.46% | 6,601 |
| Jul 24, 2025 | 8.56 | 9.08 | 8.56 | 8.68 | 8.68 | -0.28% | 5,160 |
| Jul 23, 2025 | 9.36 | 9.36 | 8.61 | 8.70 | 8.70 | -0.98% | 11,592 |
| Jul 22, 2025 | 9.03 | 9.04 | 8.53 | 8.79 | 8.79 | 3.27% | 5,031 |
| Jul 21, 2025 | 9.19 | 9.19 | 8.51 | 8.51 | 8.51 | -4.10% | 7,375 |
| Jul 18, 2025 | 9.03 | 9.03 | 8.33 | 8.88 | 8.88 | -0.96% | 28,359 |
| Jul 17, 2025 | 8.91 | 8.96 | 8.36 | 8.96 | 8.96 | 3.04% | 5,299 |
| Jul 16, 2025 | 8.33 | 8.93 | 8.29 | 8.70 | 8.70 | 0.30% | 4,808 |
| Jul 15, 2025 | 9.07 | 9.07 | 8.67 | 8.67 | 8.67 | -0.76% | 102,262 |
| Jul 14, 2025 | 9.00 | 9.00 | 8.34 | 8.74 | 8.74 | -3.28% | 6,120 |
| Jul 11, 2025 | 8.54 | 9.03 | 8.54 | 9.03 | 9.03 | 2.80% | 8,202 |
| Jul 10, 2025 | 8.97 | 8.97 | 8.57 | 8.79 | 8.79 | 0.84% | 5,009 |
| Jul 9, 2025 | 9.10 | 9.10 | 8.71 | 8.72 | 8.72 | 0.22% | 15,988 |
| Jul 8, 2025 | 8.43 | 9.10 | 8.43 | 8.70 | 8.70 | -3.59% | 12,123 |
| Jul 7, 2025 | 9.04 | 9.04 | 8.43 | 9.02 | 9.02 | 2.22% | 8,693 |
| Jul 3, 2025 | 9.50 | 9.50 | 8.82 | 8.82 | 8.82 | -3.82% | 11,463 |
| Jul 2, 2025 | 9.10 | 9.17 | 8.67 | 9.17 | 9.17 | 5.98% | 12,513 |
| Jul 1, 2025 | 9.09 | 9.09 | 8.62 | 8.66 | 8.66 | -2.43% | 8,164 |
| Jun 30, 2025 | 9.15 | 9.15 | 8.78 | 8.87 | 8.87 | -2.63% | 13,026 |
| Jun 27, 2025 | 9.13 | 9.13 | 8.73 | 9.11 | 9.11 | -0.57% | 11,452 |