Skip to main content
logo
AIB Group plc (AIBGY)
OTCMKTS · Delayed Price · Currency is USD
17.83
-0.20 (-1.11%)
Sep 22, 2025, 3:58 PM EDT

AIB Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 202518.1118.1617.9218.0318.031.46%39,404
Sep 18, 202517.7218.0517.6917.7717.770.51%28,442
Sep 17, 202517.6717.8617.6517.6817.68-0.17%27,939
Sep 16, 202517.7017.8017.5817.7117.71-1.06%26,512
Sep 15, 202517.9417.9817.8717.9017.900.96%64,989
Sep 12, 202517.7317.8517.6017.7317.730.68%27,036
Sep 11, 202517.7117.7117.5517.6117.610.06%210,590
Sep 10, 202517.6017.7117.5417.6017.601.21%36,258
Sep 9, 202517.1617.5017.1617.3917.391.16%307,971
Sep 8, 202517.1417.4017.0317.1917.192.32%58,040
Sep 5, 202516.7517.0416.7216.8016.801.08%19,349
Sep 4, 202516.6916.7216.5816.6216.620.07%29,180
Sep 3, 202516.5016.7416.4216.6116.610.97%77,686
Sep 2, 202516.6216.7016.3016.4516.451.42%50,587
Aug 29, 202516.1716.4716.1516.2216.22-0.64%25,372
Aug 28, 202516.2316.4016.2316.3316.330.40%49,239
Aug 27, 202516.1416.3016.1416.2616.26-1.48%36,666
Aug 26, 202516.4116.7316.4016.5116.51-1.46%44,617
Aug 25, 202516.5617.0016.5016.7516.75-0.59%21,987
Aug 22, 202517.5017.5016.6616.8516.85-0.59%32,386
Aug 21, 202517.0817.2116.8316.9516.67-0.28%33,082
Aug 20, 202517.1917.1916.8317.0016.71-1.12%14,514
Aug 19, 202517.2117.4117.1217.1916.900.70%20,076
Aug 18, 202516.8917.0716.8117.0716.79-0.93%18,228
Aug 15, 202517.1917.5517.1617.2316.94-0.46%20,693
Aug 14, 202517.1317.4117.1217.3117.023.37%21,654
Aug 13, 202516.6517.0116.6316.7516.470.63%15,801
Aug 12, 202516.4116.7416.4016.6416.362.53%21,506
Aug 11, 202516.3316.5216.1816.2315.96-0.12%33,523
Aug 8, 202516.5016.5016.0416.2515.980.96%23,148
Aug 7, 202516.1016.1716.0616.1015.831.80%23,139
Aug 6, 202515.7015.8615.6215.8115.553.40%21,252
Aug 5, 202515.1815.4315.1015.2915.040.30%31,207
Aug 4, 202515.2915.3515.1415.2514.990.56%87,574
Aug 1, 202515.2515.3315.0515.1614.91-4.83%48,300
Jul 31, 202515.9016.1415.7315.9315.67-0.13%42,193
Jul 30, 202515.9416.0715.8315.9515.68-0.93%20,992
Jul 29, 202516.0116.1215.9016.1015.831.19%21,461
Jul 28, 202515.9016.0515.8115.9115.65-0.50%57,891
Jul 25, 202515.9616.2415.8715.9915.72-0.06%18,595
Jul 24, 202515.9016.0615.8316.0015.731.52%52,666
Jul 23, 202515.4715.8715.3815.7615.502.94%27,330
Jul 22, 202515.2115.4015.0515.3115.06-0.71%25,630
Jul 21, 202515.2715.5015.2715.4215.160.78%29,508
Jul 18, 202515.4215.4515.2315.3015.05-2.49%65,423
Jul 17, 202515.5415.7515.5315.6915.430.13%49,292
Jul 16, 202515.6215.8415.5215.6715.41-0.82%56,476
Jul 15, 202515.8115.8715.7315.8015.540.32%78,937
Jul 14, 202516.3316.3315.6815.7515.49-1.87%63,947
Jul 11, 202515.9416.2615.9116.0515.78-0.99%121,567