AIA Group Limited (AAIGF)
OTCMKTS
· Delayed Price · Currency is USD
8.34
-0.14 (-1.63%)
Jun 5, 2025, 3:33 PM EDT
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 8.22 | 8.63 | 8.22 | 8.34 | 8.34 | -1.65% | 12,016 |
| Jun 4, 2025 | 8.39 | 8.60 | 8.00 | 8.48 | 8.48 | 1.44% | 25,121 |
| Jun 3, 2025 | 8.24 | 8.81 | 8.24 | 8.36 | 8.36 | -1.42% | 21,315 |
| Jun 2, 2025 | 8.48 | 8.54 | 8.20 | 8.48 | 8.48 | 3.41% | 21,931 |
| May 30, 2025 | 8.62 | 8.62 | 8.20 | 8.20 | 8.20 | 1.11% | 56,553 |
| May 29, 2025 | 8.25 | 8.61 | 8.11 | 8.11 | 8.11 | -1.43% | 60,492 |
| May 28, 2025 | 8.20 | 8.23 | 7.93 | 8.23 | 8.23 | 0.29% | 7,568 |
| May 27, 2025 | 8.12 | 8.64 | 8.12 | 8.20 | 8.20 | -4.16% | 65,687 |
| May 23, 2025 | 8.54 | 8.75 | 7.94 | 8.56 | 8.39 | 2.82% | 32,782 |
| May 22, 2025 | 7.85 | 8.80 | 7.85 | 8.33 | 8.16 | -2.75% | 69,922 |
| May 21, 2025 | 8.37 | 8.78 | 8.37 | 8.56 | 8.39 | 4.70% | 13,243 |
| May 20, 2025 | 8.39 | 8.57 | 8.17 | 8.18 | 8.01 | -3.72% | 19,610 |
| May 19, 2025 | 8.49 | 8.53 | 8.29 | 8.49 | 8.32 | 0.62% | 63,443 |
| May 16, 2025 | 8.73 | 8.90 | 7.95 | 8.44 | 8.27 | -1.06% | 33,236 |
| May 15, 2025 | 8.75 | 8.75 | 8.29 | 8.53 | 8.36 | 3.54% | 25,022 |
| May 14, 2025 | 8.67 | 8.67 | 8.08 | 8.24 | 8.07 | 2.42% | 17,815 |
| May 13, 2025 | 8.49 | 8.49 | 7.66 | 8.04 | 7.88 | -3.00% | 24,414 |
| May 12, 2025 | 8.42 | 8.42 | 7.74 | 8.29 | 8.13 | 6.20% | 67,704 |
| May 9, 2025 | 8.01 | 8.07 | 7.81 | 7.81 | 7.65 | -2.33% | 51,309 |
| May 8, 2025 | 8.19 | 8.19 | 7.77 | 7.99 | 7.83 | -1.06% | 23,619 |
| May 7, 2025 | 8.08 | 8.08 | 7.72 | 8.08 | 7.92 | 4.87% | 9,427 |
| May 6, 2025 | 7.45 | 7.94 | 7.45 | 7.71 | 7.55 | -2.10% | 424,898 |
| May 5, 2025 | 7.33 | 7.92 | 7.33 | 7.87 | 7.71 | -0.33% | 19,965 |
| May 2, 2025 | 7.46 | 7.90 | 7.32 | 7.90 | 7.74 | 5.18% | 16,536 |
| May 1, 2025 | 7.78 | 7.97 | 7.11 | 7.51 | 7.36 | 2.28% | 7,749 |
| Apr 30, 2025 | 7.40 | 7.59 | 7.34 | 7.34 | 7.19 | 7.03% | 5,590 |
| Apr 29, 2025 | 7.39 | 7.39 | 6.86 | 6.86 | 6.72 | -1.52% | 29,569 |
| Apr 28, 2025 | 6.81 | 7.40 | 6.81 | 6.96 | 6.83 | -6.32% | 23,239 |
| Apr 25, 2025 | 7.57 | 7.57 | 6.81 | 7.43 | 7.29 | 4.91% | 30,117 |
| Apr 24, 2025 | 7.08 | 7.26 | 7.02 | 7.09 | 6.95 | 0.51% | 36,556 |
| Apr 23, 2025 | 7.30 | 7.30 | 7.05 | 7.05 | 6.91 | 1.88% | 2,131 |
| Apr 22, 2025 | 7.10 | 7.10 | 6.87 | 6.92 | 6.78 | -0.03% | 24,374 |
| Apr 21, 2025 | 7.22 | 7.22 | 6.41 | 6.92 | 6.78 | 0.67% | 154,054 |
| Apr 17, 2025 | 6.90 | 7.10 | 6.84 | 6.88 | 6.74 | -0.09% | 12,289 |
| Apr 16, 2025 | 6.88 | 6.88 | 6.67 | 6.88 | 6.75 | 2.90% | 75,876 |
| Apr 15, 2025 | 6.65 | 6.85 | 6.65 | 6.69 | 6.55 | 0.48% | 55,030 |
| Apr 14, 2025 | 6.66 | 6.82 | 6.66 | 6.66 | 6.52 | 4.72% | 24,188 |
| Apr 11, 2025 | 6.31 | 6.63 | 6.14 | 6.36 | 6.23 | 2.22% | 708,231 |
| Apr 10, 2025 | 6.22 | 6.73 | 6.20 | 6.22 | 6.09 | 4.50% | 69,864 |
| Apr 9, 2025 | 6.66 | 6.77 | 5.95 | 5.95 | 5.83 | -15.00% | 54,290 |
| Apr 8, 2025 | 7.21 | 7.21 | 6.43 | 7.00 | 6.86 | 8.56% | 266,297 |
| Apr 7, 2025 | 7.14 | 7.29 | 6.20 | 6.45 | 6.32 | -11.60% | 83,161 |
| Apr 4, 2025 | 7.38 | 7.88 | 7.05 | 7.29 | 7.15 | -3.24% | 23,025 |
| Apr 3, 2025 | 7.76 | 7.80 | 7.54 | 7.54 | 7.39 | -0.58% | 16,960 |
| Apr 2, 2025 | 7.64 | 7.83 | 7.58 | 7.58 | 7.43 | -2.47% | 12,141 |
| Apr 1, 2025 | 7.58 | 7.77 | 7.51 | 7.77 | 7.62 | 4.60% | 5,149 |
| Mar 31, 2025 | 7.63 | 7.63 | 7.39 | 7.43 | 7.28 | -1.67% | 11,396 |
| Mar 28, 2025 | 7.76 | 7.83 | 7.56 | 7.56 | 7.41 | -0.79% | 23,224 |
| Mar 27, 2025 | 7.79 | 7.79 | 7.62 | 7.62 | 7.47 | 1.09% | 5,386 |
| Mar 26, 2025 | 7.91 | 7.91 | 7.41 | 7.54 | 7.39 | 2.53% | 13,279 |