AIA Group Limited (AAIGF)
OTCMKTS · Delayed Price · Currency is USD
9.97
+0.15 (1.54%)
Nov 4, 2026, 11:04 AM EST
AAIGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 10.03 | 10.03 | 9.97 | 9.97 | 9.97 | 1.54% | 2,200 |
| Nov 3, 2026 | 9.82 | 9.82 | 9.47 | 9.81 | 9.81 | -0.30% | 1,700 |
| Nov 2, 2026 | 9.84 | 9.84 | 9.56 | 9.84 | 9.84 | 4.02% | 9,240 |
| Oct 30, 2026 | 9.46 | 9.78 | 9.46 | 9.46 | 9.46 | 0.08% | 4,629 |
| Oct 29, 2026 | 8.87 | 9.48 | 8.70 | 9.46 | 9.46 | 4.65% | 8,993 |
| Oct 28, 2026 | 8.78 | 9.33 | 8.75 | 9.04 | 9.04 | 0.60% | 20,232 |
| Oct 27, 2026 | 8.94 | 9.67 | 8.94 | 8.98 | 8.98 | 3.22% | 6,860 |
| Oct 26, 2026 | 9.33 | 9.33 | 8.69 | 8.70 | 8.70 | -0.91% | 4,700 |
| Oct 23, 2026 | 8.77 | 9.36 | 8.77 | 8.78 | 8.78 | -2.53% | 3,002 |
| Oct 22, 2026 | 8.83 | 9.41 | 8.75 | 9.01 | 9.01 | -4.86% | 372,730 |
| Oct 21, 2026 | 8.94 | 9.47 | 8.93 | 9.47 | 9.47 | -1.11% | 1,555 |
| Oct 20, 2026 | 8.98 | 9.58 | 8.98 | 9.58 | 9.58 | 4.26% | 4,316 |
| Oct 19, 2026 | 9.61 | 9.61 | 9.00 | 9.19 | 9.19 | -3.03% | 2,402 |
| Oct 16, 2026 | 9.66 | 9.66 | 9.03 | 9.47 | 9.47 | -0.65% | 3,276 |
| Oct 15, 2026 | 9.26 | 9.53 | 8.97 | 9.53 | 9.53 | 6.84% | 14,530 |
| Oct 14, 2026 | 8.94 | 9.66 | 8.92 | 8.92 | 8.92 | -0.95% | 8,098 |
| Oct 13, 2026 | 9.01 | 9.58 | 9.01 | 9.01 | 9.01 | 1.76% | 7,632 |
| Oct 12, 2026 | 9.44 | 9.44 | 8.85 | 8.85 | 8.85 | -6.29% | 8,847 |
| Oct 9, 2026 | 8.84 | 9.45 | 8.84 | 9.45 | 9.45 | 5.86% | 13,137 |
| Oct 8, 2026 | 8.43 | 9.20 | 8.43 | 8.93 | 8.92 | 0.92% | 8,898 |
| Oct 7, 2026 | 8.63 | 9.03 | 8.63 | 8.84 | 8.84 | -1.19% | 13,918 |
| Oct 6, 2026 | 8.85 | 9.13 | 8.74 | 8.95 | 8.95 | -1.38% | 23,328 |
| Oct 5, 2026 | 8.96 | 9.21 | 8.86 | 9.08 | 9.08 | 4.31% | 26,932 |
| Oct 2, 2026 | 8.61 | 9.17 | 8.59 | 8.70 | 8.70 | -5.25% | 13,080 |
| Oct 1, 2026 | 9.33 | 9.58 | 9.18 | 9.18 | 9.18 | 1.32% | 6,614 |
| Sep 30, 2026 | 9.07 | 9.66 | 9.06 | 9.06 | 9.06 | -4.11% | 4,410 |
| Sep 29, 2026 | 9.50 | 9.50 | 9.10 | 9.45 | 9.45 | -0.19% | 3,959 |
| Sep 28, 2026 | 8.96 | 9.82 | 8.96 | 9.47 | 9.47 | -2.31% | 14,702 |
| Sep 25, 2026 | 9.09 | 9.69 | 9.09 | 9.69 | 9.69 | -1.70% | 8,094 |
| Sep 24, 2026 | 9.65 | 9.86 | 9.44 | 9.86 | 9.86 | 5.88% | 5,144 |
| Sep 23, 2026 | 9.31 | 9.53 | 9.31 | 9.31 | 9.31 | -5.03% | 7,420 |
| Sep 22, 2026 | 9.78 | 10.08 | 9.53 | 9.81 | 9.81 | 2.93% | 3,731 |
| Sep 21, 2026 | 10.06 | 10.23 | 9.53 | 9.53 | 9.53 | 0.55% | 11,731 |
| Sep 18, 2026 | 9.53 | 9.96 | 9.47 | 9.47 | 9.47 | -5.60% | 4,543 |
| Sep 17, 2026 | 10.04 | 10.04 | 9.60 | 10.04 | 10.04 | 6.11% | 7,857 |
| Sep 16, 2026 | 9.80 | 10.07 | 9.46 | 9.46 | 9.46 | -2.55% | 2,597 |
| Sep 15, 2026 | 9.55 | 9.86 | 9.55 | 9.71 | 9.71 | 3.22% | 5,026 |
| Sep 14, 2026 | 9.40 | 9.85 | 9.40 | 9.40 | 9.40 | -2.12% | 33,976 |
| Sep 11, 2026 | 9.35 | 9.79 | 9.35 | 9.61 | 9.61 | 3.87% | 7,008 |
| Sep 10, 2026 | 9.26 | 10.03 | 9.25 | 9.25 | 9.25 | -4.96% | 22,629 |
| Sep 9, 2026 | 10.07 | 10.07 | 9.48 | 9.73 | 9.73 | 1.12% | 2,415 |
| Sep 8, 2026 | 10.11 | 10.31 | 9.62 | 9.62 | 9.62 | -2.41% | 12,459 |
| Sep 4, 2026 | 9.88 | 10.18 | 9.59 | 9.86 | 9.86 | -0.37% | 3,019 |
| Sep 3, 2026 | 9.53 | 9.97 | 9.43 | 9.97 | 9.90 | 5.12% | 6,225 |
| Sep 2, 2026 | 9.54 | 10.00 | 9.40 | 9.48 | 9.41 | 0.68% | 8,985 |
| Sep 1, 2026 | 9.99 | 9.99 | 9.25 | 9.42 | 9.35 | -0.21% | 12,807 |
| Aug 31, 2026 | 10.00 | 10.02 | 9.44 | 9.44 | 9.37 | -0.67% | 17,481 |
| Aug 28, 2026 | 9.50 | 9.80 | 9.50 | 9.50 | 9.43 | - | 7,519 |
| Aug 27, 2026 | 9.38 | 9.62 | 9.38 | 9.50 | 9.43 | 1.17% | 22,289 |
| Aug 26, 2026 | 9.26 | 9.82 | 9.25 | 9.39 | 9.33 | -0.04% | 31,169 |