AIA Group Limited (AAIGF)
OTCMKTS · Delayed Price · Currency is USD
9.39
-0.33 (-3.40%)
Oct 9, 2025, 3:56 PM EDT
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | - | -0.62% | 1,432 |
| Oct 8, 2025 | 9.72 | 9.72 | 9.47 | 9.72 | 9.72 | 3.44% | 22,560 |
| Oct 7, 2025 | 9.67 | 9.95 | 9.32 | 9.40 | 9.40 | -1.52% | 52,283 |
| Oct 6, 2025 | 9.79 | 9.79 | 9.54 | 9.54 | 9.54 | 1.51% | 5,385 |
| Oct 3, 2025 | 9.70 | 9.70 | 9.40 | 9.40 | 9.40 | -3.09% | 4,511 |
| Oct 2, 2025 | 9.70 | 9.70 | 9.46 | 9.70 | 9.70 | 4.12% | 564,193 |
| Oct 1, 2025 | 9.91 | 9.91 | 9.30 | 9.32 | 9.32 | -4.16% | 16,456 |
| Sep 30, 2025 | 9.72 | 9.72 | 9.48 | 9.72 | 9.72 | 3.10% | 79,186 |
| Sep 29, 2025 | 9.89 | 9.89 | 9.36 | 9.43 | 9.43 | 0.81% | 10,268 |
| Sep 26, 2025 | 9.35 | 9.35 | 8.76 | 9.35 | 9.35 | 3.28% | 17,097 |
| Sep 25, 2025 | 8.78 | 9.33 | 8.78 | 9.06 | 9.06 | 0.39% | 6,100 |
| Sep 24, 2025 | 8.72 | 9.34 | 8.72 | 9.02 | 9.02 | 2.15% | 6,301 |
| Sep 23, 2025 | 8.84 | 9.46 | 8.83 | 8.83 | 8.83 | -1.54% | 6,201 |
| Sep 22, 2025 | 8.96 | 9.58 | 8.96 | 8.97 | 8.97 | -2.73% | 8,652 |
| Sep 19, 2025 | 9.23 | 9.54 | 8.92 | 9.22 | 9.22 | 1.03% | 10,610 |
| Sep 18, 2025 | 9.72 | 9.72 | 9.13 | 9.13 | 9.13 | -1.64% | 6,157 |
| Sep 17, 2025 | 9.89 | 9.89 | 9.28 | 9.28 | 9.28 | -5.60% | 14,075 |
| Sep 16, 2025 | 9.56 | 9.83 | 9.10 | 9.83 | 9.83 | -1.42% | 23,706 |
| Sep 15, 2025 | 9.97 | 9.98 | 9.33 | 9.97 | 9.97 | 5.86% | 22,605 |
| Sep 12, 2025 | 9.44 | 10.03 | 9.24 | 9.42 | 9.42 | -0.59% | 28,186 |
| Sep 11, 2025 | 10.03 | 10.06 | 9.25 | 9.47 | 9.47 | -5.26% | 7,894 |
| Sep 10, 2025 | 10.04 | 10.04 | 9.28 | 10.00 | 10.00 | 0.70% | 7,094 |
| Sep 9, 2025 | 9.93 | 9.94 | 9.32 | 9.93 | 9.93 | 9.19% | 16,722 |
| Sep 8, 2025 | 9.09 | 9.68 | 9.09 | 9.09 | 9.09 | -2.11% | 7,829 |
| 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 |