AIB Group plc (AIBRF)
OTCMKTS
· Delayed Price · Currency is USD
6.62
+0.07 (0.99%)
Apr 23, 2025, 4:00 PM EDT
AIB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.55 | 6.76 | 6.55 | 6.62 | 6.62 | 4.67% | 1,656 |
| Apr 22, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -2.17% | 2,328 |
| Apr 21, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 3.49% | 1,509 |
| Apr 17, 2025 | 6.37 | 6.41 | 6.24 | 6.24 | 6.24 | -4.04% | 5,438 |
| Apr 16, 2025 | 6.86 | 6.86 | 6.49 | 6.51 | 6.51 | -0.99% | 128,128 |
| Apr 15, 2025 | 6.61 | 6.61 | 6.45 | 6.57 | 6.57 | 7.88% | 14,831 |
| Apr 14, 2025 | 6.49 | 6.50 | 6.09 | 6.09 | 6.09 | -2.95% | 3,736 |
| Apr 11, 2025 | 6.25 | 6.28 | 6.25 | 6.28 | 6.28 | 10.28% | 1,615 |
| Apr 10, 2025 | 5.85 | 5.85 | 5.69 | 5.69 | 5.69 | -0.51% | 3,101 |
| Apr 9, 2025 | 6.18 | 6.18 | 5.72 | 5.72 | 5.72 | -3.80% | 15,661 |
| Apr 8, 2025 | 5.99 | 6.04 | 5.78 | 5.95 | 5.95 | 2.68% | 8,166 |
| Apr 7, 2025 | 5.80 | 5.80 | 5.60 | 5.79 | 5.79 | -6.31% | 115,052 |
| Apr 4, 2025 | 5.63 | 6.18 | 5.60 | 6.18 | 6.18 | -6.29% | 1,406 |
| Apr 3, 2025 | 6.62 | 6.62 | 6.60 | 6.60 | 6.60 | -1.93% | 1,286 |
| Apr 2, 2025 | 6.72 | 6.73 | 6.72 | 6.73 | 6.73 | 2.91% | 1,797 |
| Apr 1, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - | 964 |
| Mar 31, 2025 | 6.45 | 6.83 | 6.45 | 6.54 | 6.54 | 0.69% | 4,109 |
| Mar 28, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -6.32% | 925 |
| Mar 27, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.99% | 1,096 |
| Mar 26, 2025 | 7.00 | 7.00 | 6.86 | 6.86 | 6.86 | -4.06% | 6,327 |
| Mar 25, 2025 | 7.50 | 7.50 | 7.15 | 7.15 | 6.76 | -0.21% | 4,225 |
| Mar 24, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 6.77 | 3.24% | 5,178 |
| Mar 21, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.56 | - | 3,390 |
| Mar 20, 2025 | 6.79 | 6.94 | 6.79 | 6.94 | 6.56 | -4.28% | 5,056 |
| Mar 19, 2025 | 7.11 | 7.33 | 7.10 | 7.25 | 6.85 | -0.98% | 8,946 |
| Mar 18, 2025 | 7.47 | 7.47 | 7.16 | 7.32 | 6.92 | -2.05% | 11,760 |
| Mar 17, 2025 | 7.44 | 7.48 | 7.44 | 7.48 | 7.06 | 2.40% | 3,515 |
| Mar 14, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 6.90 | - | 90 |
| Mar 13, 2025 | 7.08 | 7.56 | 7.08 | 7.30 | 6.90 | 0.83% | 1,067 |
| Mar 12, 2025 | 7.51 | 7.51 | 7.24 | 7.24 | 6.84 | -1.90% | 311 |
| Mar 11, 2025 | 7.45 | 7.45 | 7.38 | 7.38 | 6.97 | -2.12% | 5,476 |
| Mar 10, 2025 | 7.65 | 7.65 | 7.10 | 7.54 | 7.13 | -1.24% | 2,340 |
| Mar 7, 2025 | 7.64 | 7.64 | 7.63 | 7.64 | 7.22 | 4.59% | 998 |
| Mar 6, 2025 | 7.65 | 7.65 | 7.30 | 7.30 | 6.90 | -3.12% | 9,741 |
| Mar 5, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.12 | 6.50% | 1,425 |
| Mar 4, 2025 | 6.77 | 7.08 | 6.77 | 7.08 | 6.69 | -1.46% | 10,035 |
| Mar 3, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 6.79 | 1.84% | 927 |
| Feb 28, 2025 | 7.23 | 7.23 | 7.05 | 7.05 | 6.66 | -2.49% | 5,333 |
| Feb 27, 2025 | 6.52 | 7.23 | 6.52 | 7.23 | 6.83 | 2.99% | 1,642 |
| Feb 26, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.63 | 1.52% | 71,237 |
| Feb 25, 2025 | 6.92 | 6.93 | 6.65 | 6.92 | 6.54 | 2.22% | 13,117 |
| Feb 24, 2025 | 6.51 | 6.78 | 6.51 | 6.77 | 6.39 | 0.74% | 2,007 |
| Feb 21, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.35 | 1.05% | 143 |
| Feb 20, 2025 | 6.59 | 6.65 | 6.47 | 6.65 | 6.28 | 4.65% | 9,027 |
| Feb 19, 2025 | 6.54 | 6.54 | 6.26 | 6.35 | 6.00 | -2.91% | 4,171 |
| Feb 18, 2025 | 6.90 | 6.90 | 6.54 | 6.54 | 6.18 | 0.15% | 12,717 |
| Feb 14, 2025 | 6.54 | 6.54 | 6.53 | 6.53 | 6.17 | 5.32% | 15,759 |
| Feb 13, 2025 | 6.14 | 6.22 | 6.14 | 6.20 | 5.86 | 0.65% | 5,625 |
| Feb 12, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 5.82 | 2.60% | 707 |
| Feb 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.67 | -0.60% | 1,014 |