AIA Group Limited (AAIGF)
OTCMKTS
· Delayed Price · Currency is USD
7.45
+0.39 (5.50%)
Feb 21, 2025, 9:31 AM EST
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 6.60 | 7.15 | 6.50 | 7.14 | 7.14 | 13.33% | 20,026 |
| Jan 14, 2025 | 7.28 | 7.28 | 6.30 | 6.30 | 6.30 | -5.90% | 16,105 |
| Jan 13, 2025 | 7.02 | 7.10 | 6.34 | 6.70 | 6.70 | -3.25% | 310,273 |
| Jan 10, 2025 | 7.05 | 7.05 | 6.25 | 6.92 | 6.92 | 1.87% | 851,354 |
| Jan 8, 2025 | 6.55 | 7.25 | 6.55 | 6.79 | 6.79 | -5.65% | 9,840 |
| Jan 7, 2025 | 6.72 | 7.20 | 6.65 | 7.20 | 7.20 | 1.69% | 313,795 |
| Jan 6, 2025 | 7.15 | 7.50 | 6.98 | 7.08 | 7.08 | 1.14% | 281,872 |
| Jan 3, 2025 | 7.65 | 7.65 | 6.70 | 7.00 | 7.00 | -1.55% | 63,652 |
| Jan 2, 2025 | 7.45 | 7.50 | 6.75 | 7.11 | 7.11 | 2.45% | 467,305 |
| Dec 31, 2024 | 6.99 | 7.55 | 6.88 | 6.94 | 6.94 | 0.12% | 41,427 |
| Dec 30, 2024 | 6.99 | 7.60 | 6.86 | 6.93 | 6.93 | -4.78% | 152,306 |
| Dec 27, 2024 | 7.58 | 7.64 | 7.20 | 7.28 | 7.28 | -1.09% | 60,875 |
| Dec 26, 2024 | 7.78 | 7.78 | 6.87 | 7.36 | 7.36 | 2.22% | 71,632 |
| Dec 24, 2024 | 6.89 | 7.70 | 6.89 | 7.20 | 7.20 | 1.41% | 43,315 |
| Dec 23, 2024 | 7.15 | 7.56 | 7.08 | 7.10 | 7.10 | 1.28% | 175,136 |
| 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 |