Skip to main content
logo
AIB Group plc (AIBGY)
OTCMKTS · Delayed Price · Currency is USD
16.28
+0.24 (1.50%)
Jul 3, 2025, 12:59 PM EDT

AIB Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202516.2416.3016.2416.2816.281.50%19,267
Jul 2, 202515.9216.2315.9116.0416.04-1.84%38,014
Jul 1, 202516.1416.3416.0116.3416.34-0.61%50,949
Jun 30, 202516.2416.5716.2416.4416.441.42%33,084
Jun 27, 202516.0816.3315.9916.2116.212.14%24,546
Jun 26, 202515.9115.9515.7815.8715.870.76%19,549
Jun 25, 202515.5815.9515.5815.7515.750.45%19,050
Jun 24, 202515.7015.8415.6115.6815.681.42%23,077
Jun 23, 202515.5015.5915.2615.4615.460.65%39,289
Jun 20, 202515.4915.7715.3615.3615.36-1.98%32,424
Jun 18, 202515.6015.8515.5815.6715.670.67%27,134
Jun 17, 202515.9015.9815.4715.5715.57-4.16%69,485
Jun 16, 202516.1516.9115.9816.2416.240.93%37,497
Jun 13, 202516.2716.2715.9316.0916.09-1.29%54,220
Jun 12, 202516.1216.4516.1216.3016.302.52%32,230
Jun 11, 202515.8716.2115.8615.9015.90-0.50%30,329
Jun 10, 202516.6216.6215.8515.9815.98-1.36%145,895
Jun 9, 202516.2616.3316.1416.2016.200.12%36,497
Jun 6, 202516.8516.8516.0816.1816.18-2.82%44,047
Jun 5, 202515.6416.6515.6416.6516.656.77%73,149
Jun 4, 202515.5515.9615.5415.5915.59-3.32%71,277
Jun 3, 202515.9316.1915.9316.1316.131.29%21,594
Jun 2, 202515.7515.9415.6415.9315.930.09%57,557
May 30, 202515.6215.9115.5215.9115.911.99%103,843
May 29, 202515.4615.6615.4315.6015.602.96%25,097
May 28, 202515.1515.2215.0215.1515.15-0.45%595,597
May 27, 202515.2215.4715.1815.2215.220.86%38,237
May 23, 202514.6715.0914.6715.0915.09-0.59%17,761
May 22, 202514.9015.1814.8815.1815.181.09%561,943
May 21, 202515.2015.2814.9815.0215.02-0.48%65,547
May 20, 202515.7215.7214.9315.0915.092.93%268,798
May 19, 202514.5815.0614.5614.6614.660.34%62,066
May 16, 202514.5115.1714.4214.6114.61-0.34%30,816
May 15, 202515.0315.2114.5914.6614.66-1.15%31,529
May 14, 202514.6515.2914.6514.8314.832.56%86,549
May 13, 202515.2015.2014.3914.4614.46-0.55%48,936
May 12, 202515.1615.1614.4014.5414.543.41%931,338
May 9, 202514.1414.3514.0014.0614.060.07%20,080
May 8, 202514.1814.4513.9614.0514.05-0.07%30,579
May 7, 202514.0014.1613.9214.0614.062.63%165,963
May 6, 202513.5514.3013.5513.7013.700.59%23,457
May 5, 202512.5513.7012.5513.6213.620.22%57,787
May 2, 202513.5814.0813.4113.5913.590.67%22,449
May 1, 202514.0714.0713.0913.5013.50-40,368
Apr 30, 202513.4413.5813.2813.5013.50-0.44%102,276
Apr 29, 202513.4913.9413.4513.5613.561.54%61,320
Apr 28, 202513.1913.7013.1913.3613.362.73%25,358
Apr 25, 202513.2013.4912.8513.0013.000.62%32,330
Apr 24, 202513.1913.5912.8512.9212.92-2.93%23,945
Apr 23, 202513.4113.9313.1513.3113.314.97%50,510