AIA Group Limited (AAIGF)
OTCMKTS · Delayed Price · Currency is USD
9.56
-0.66 (-6.46%)
Aug 5, 2026, 9:43 AM EST
AAIGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 9.60 | 9.61 | 9.43 | 9.56 | 9.56 | -6.50% | 455,763 |
| Aug 4, 2026 | 9.62 | 10.22 | 9.51 | 10.22 | 10.22 | 3.69% | 4,161 |
| Aug 3, 2026 | 9.70 | 10.33 | 9.70 | 9.86 | 9.86 | -0.73% | 6,176 |
| Jul 31, 2026 | 9.65 | 10.62 | 9.65 | 9.93 | 9.93 | 2.77% | 4,464 |
| Jul 30, 2026 | 10.16 | 10.66 | 9.66 | 9.66 | 9.66 | -1.02% | 6,118 |
| Jul 29, 2026 | 9.86 | 10.24 | 9.64 | 9.76 | 9.76 | -2.77% | 17,995 |
| Jul 28, 2026 | 9.66 | 10.35 | 9.66 | 10.04 | 10.04 | 0.38% | 14,492 |
| Jul 27, 2026 | 10.25 | 10.33 | 9.97 | 10.00 | 10.00 | -2.46% | 33,198 |
| Jul 24, 2026 | 9.48 | 10.26 | 9.48 | 10.25 | 10.25 | 4.74% | 164,508 |
| Jul 23, 2026 | 9.55 | 9.98 | 9.55 | 9.79 | 9.79 | -0.51% | 17,713 |
| Jul 22, 2026 | 9.80 | 10.04 | 9.50 | 9.84 | 9.84 | -2.26% | 101,917 |
| Jul 21, 2026 | 9.79 | 10.07 | 9.52 | 10.07 | 10.07 | 5.65% | 8,863 |
| Jul 20, 2026 | 9.36 | 9.94 | 9.27 | 9.53 | 9.53 | -4.22% | 5,733 |
| Jul 17, 2026 | 9.35 | 9.95 | 9.35 | 9.95 | 9.95 | 5.40% | 6,449 |
| Jul 16, 2026 | 9.80 | 10.00 | 9.41 | 9.44 | 9.44 | -4.45% | 22,830 |
| Jul 15, 2026 | 9.51 | 10.23 | 9.51 | 9.88 | 9.88 | 6.81% | 7,309 |
| Jul 14, 2026 | 9.35 | 9.85 | 9.20 | 9.25 | 9.25 | 3.63% | 13,462 |
| Jul 13, 2026 | 8.97 | 9.54 | 8.93 | 8.93 | 8.93 | -0.84% | 23,505 |
| Jul 10, 2026 | 9.58 | 9.58 | 9.00 | 9.00 | 9.00 | 0.60% | 34,113 |
| Jul 9, 2026 | 8.92 | 9.51 | 8.92 | 8.95 | 8.95 | -2.29% | 76,654 |
| Jul 8, 2026 | 9.41 | 9.65 | 9.03 | 9.16 | 9.16 | 2.71% | 7,253 |
| Jul 7, 2026 | 9.00 | 9.52 | 8.83 | 8.92 | 8.92 | -2.43% | 115,827 |
| 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 |