AIA Group Limited (AAIGF)
OTCMKTS · Delayed Price · Currency is USD
9.09
+0.39 (4.43%)
Oct 5, 2026, 11:16 AM EST
AAIGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 8.96 | 9.21 | 8.86 | 9.09 | - | 4.43% | 7,274 |
| 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 |
| Aug 25, 2026 | 9.84 | 9.93 | 9.39 | 9.39 | 9.33 | -0.13% | 2,725 |
| Aug 24, 2026 | 9.75 | 9.87 | 9.41 | 9.41 | 9.34 | -2.02% | 165,090 |
| Aug 21, 2026 | 9.79 | 9.79 | 9.41 | 9.60 | 9.53 | 1.53% | 4,554 |
| Aug 20, 2026 | 9.74 | 9.74 | 9.30 | 9.46 | 9.39 | 3.00% | 5,293 |
| Aug 19, 2026 | 9.44 | 9.70 | 9.18 | 9.18 | 9.12 | -0.76% | 15,220 |
| Aug 18, 2026 | 9.35 | 9.58 | 9.04 | 9.25 | 9.19 | -0.96% | 11,326 |
| Aug 17, 2026 | 9.07 | 9.34 | 9.00 | 9.34 | 9.28 | 3.23% | 15,176 |
| Aug 14, 2026 | 9.08 | 9.32 | 9.05 | 9.05 | 8.99 | -5.12% | 6,689 |
| Aug 13, 2026 | 8.73 | 9.54 | 8.73 | 9.54 | 9.47 | 0.04% | 16,980 |
| Aug 12, 2026 | 9.76 | 9.76 | 8.90 | 9.53 | 9.47 | 2.56% | 101,276 |
| Aug 11, 2026 | 8.99 | 9.75 | 8.98 | 9.29 | 9.23 | 3.04% | 9,350 |
| Aug 10, 2026 | 9.19 | 9.77 | 9.02 | 9.02 | 8.96 | -2.55% | 7,343 |
| Aug 7, 2026 | 9.20 | 9.87 | 9.20 | 9.26 | 9.19 | 0.43% | 71,863 |
| Aug 6, 2026 | 9.00 | 9.43 | 9.00 | 9.22 | 9.15 | -3.58% | 308,116 |
| Aug 5, 2026 | 9.60 | 9.61 | 9.43 | 9.56 | 9.49 | -6.50% | 455,763 |
| Aug 4, 2026 | 9.62 | 10.22 | 9.51 | 10.22 | 10.15 | 3.69% | 4,161 |
| Aug 3, 2026 | 9.70 | 10.33 | 9.70 | 9.86 | 9.79 | -0.73% | 6,176 |
| Jul 31, 2026 | 9.65 | 10.62 | 9.65 | 9.93 | 9.86 | 2.77% | 4,464 |
| Jul 30, 2026 | 10.16 | 10.66 | 9.66 | 9.66 | 9.60 | -1.02% | 6,118 |
| Jul 29, 2026 | 9.86 | 10.24 | 9.64 | 9.76 | 9.69 | -2.77% | 17,995 |
| Jul 28, 2026 | 9.66 | 10.35 | 9.66 | 10.04 | 9.97 | 0.38% | 14,492 |
| Jul 27, 2026 | 10.25 | 10.33 | 9.97 | 10.00 | 9.93 | -2.46% | 33,198 |