AIA Group Limited (AAIGF)
OTCMKTS · Delayed Price · Currency is USD
9.14
+0.05 (0.53%)
At close: Jul 6, 2026
AAIGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 9.70 | 9.70 | 8.97 | 9.14 | 9.14 | 0.53% | 44,020 |
| Jul 2, 2026 | 9.00 | 9.63 | 8.96 | 9.09 | 9.09 | -1.20% | 11,364 |
| Jul 1, 2026 | 8.92 | 9.51 | 8.72 | 9.20 | 9.20 | -3.28% | 20,941 |
| Jun 30, 2026 | 9.12 | 9.54 | 9.12 | 9.51 | 9.51 | 2.83% | 6,945 |
| Jun 29, 2026 | 8.95 | 9.53 | 8.94 | 9.25 | 9.25 | 3.82% | 123,021 |
| Jun 26, 2026 | 8.74 | 9.09 | 8.74 | 8.91 | 8.91 | -0.04% | 3,467,429 |
| Jun 25, 2026 | 9.46 | 9.47 | 8.73 | 8.91 | 8.91 | -7.70% | 546,092 |
| Jun 24, 2026 | 9.08 | 9.66 | 8.87 | 9.66 | 9.66 | 6.34% | 22,836 |
| Jun 23, 2026 | 9.08 | 9.55 | 9.08 | 9.08 | 9.08 | -6.26% | 48,924 |
| Jun 22, 2026 | 9.69 | 9.69 | 9.26 | 9.69 | 9.69 | 1.98% | 67,214 |
| Jun 18, 2026 | 9.35 | 9.73 | 9.19 | 9.50 | 9.50 | -0.17% | 6,894 |
| Jun 17, 2026 | 9.32 | 9.95 | 9.32 | 9.52 | 9.52 | 0.38% | 9,208 |
| Jun 16, 2026 | 9.30 | 9.72 | 9.30 | 9.48 | 9.48 | -4.26% | 7,559 |
| Jun 15, 2026 | 9.64 | 9.90 | 9.64 | 9.90 | 9.90 | 2.51% | 7,426 |
| Jun 12, 2026 | 9.23 | 9.68 | 9.23 | 9.66 | 9.66 | 1.81% | 13,354 |
| Jun 11, 2026 | 9.40 | 9.53 | 9.24 | 9.49 | 9.49 | 6.61% | 51,297 |
| Jun 10, 2026 | 9.08 | 9.08 | 8.85 | 8.90 | 8.90 | -2.88% | 261,700 |
| Jun 9, 2026 | 9.13 | 9.20 | 8.85 | 9.16 | 9.16 | -1.50% | 21,138 |
| Jun 8, 2026 | 9.16 | 9.40 | 9.16 | 9.30 | 9.30 | -4.09% | 7,741 |
| Jun 5, 2026 | 9.75 | 9.75 | 9.25 | 9.70 | 9.70 | 0.58% | 12,934 |
| Jun 4, 2026 | 10.00 | 10.30 | 9.48 | 9.64 | 9.64 | -9.38% | 91,343 |
| Jun 3, 2026 | 10.35 | 10.65 | 10.35 | 10.64 | 10.64 | 0.02% | 9,768 |
| Jun 2, 2026 | 10.00 | 10.64 | 10.00 | 10.64 | 10.64 | 0.53% | 14,019 |
| Jun 1, 2026 | 11.05 | 11.05 | 10.20 | 10.58 | 10.58 | 1.08% | 75,661 |
| May 29, 2026 | 11.00 | 11.00 | 10.34 | 10.47 | 10.47 | 1.30% | 7,050 |
| May 28, 2026 | 10.36 | 10.62 | 10.29 | 10.34 | 10.34 | -4.84% | 15,888 |
| May 27, 2026 | 11.05 | 11.05 | 10.60 | 11.05 | 10.86 | 3.91% | 5,293 |
| May 26, 2026 | 10.90 | 10.90 | 10.63 | 10.63 | 10.45 | -4.17% | 11,538 |
| May 22, 2026 | 11.09 | 11.09 | 10.62 | 11.09 | 10.91 | 3.47% | 8,849 |
| May 21, 2026 | 10.99 | 10.99 | 10.72 | 10.72 | 10.54 | 0.98% | 7,316 |
| May 20, 2026 | 10.89 | 10.98 | 10.62 | 10.62 | 10.44 | -3.21% | 8,834 |
| May 19, 2026 | 11.11 | 11.11 | 10.84 | 10.97 | 10.79 | -2.75% | 5,833 |
| May 18, 2026 | 10.20 | 11.28 | 10.20 | 11.28 | 11.09 | 1.06% | 7,947 |
| May 15, 2026 | 10.97 | 11.40 | 10.97 | 11.16 | 10.97 | -1.55% | 71,162 |
| May 14, 2026 | 10.65 | 11.34 | 10.65 | 11.34 | 11.15 | -0.12% | 15,012 |
| May 13, 2026 | 11.25 | 11.35 | 10.85 | 11.35 | 11.16 | 1.18% | 92,207 |
| May 12, 2026 | 11.02 | 11.22 | 10.79 | 11.22 | 11.03 | 1.15% | 25,329 |
| May 11, 2026 | 11.53 | 11.64 | 10.95 | 11.09 | 10.91 | -1.23% | 43,644 |
| May 8, 2026 | 11.20 | 11.23 | 11.05 | 11.23 | 11.04 | -0.14% | 20,483 |
| May 7, 2026 | 10.72 | 11.62 | 10.72 | 11.24 | 11.06 | 0.77% | 13,914 |
| May 6, 2026 | 11.31 | 11.31 | 10.93 | 11.16 | 10.97 | 0.52% | 11,649 |
| May 5, 2026 | 11.18 | 11.18 | 10.60 | 11.10 | 10.92 | 1.06% | 23,046 |
| May 4, 2026 | 10.79 | 11.11 | 10.75 | 10.98 | 10.80 | -0.50% | 3,331 |
| May 1, 2026 | 11.00 | 11.23 | 10.33 | 11.04 | 10.86 | 0.54% | 7,436 |
| Apr 30, 2026 | 11.40 | 11.40 | 10.36 | 10.98 | 10.80 | 2.19% | 8,118 |
| Apr 29, 2026 | 10.70 | 11.00 | 10.61 | 10.75 | 10.57 | 3.06% | 92,964 |
| Apr 28, 2026 | 10.01 | 10.75 | 10.01 | 10.43 | 10.25 | -3.46% | 13,586 |
| Apr 27, 2026 | 10.16 | 11.09 | 10.16 | 10.80 | 10.62 | 7.45% | 11,815 |
| Apr 24, 2026 | 10.14 | 10.60 | 10.05 | 10.05 | 9.88 | -2.42% | 8,721 |
| Apr 23, 2026 | 10.89 | 10.89 | 9.96 | 10.30 | 10.13 | -1.38% | 7,320 |