AIB Group plc (AIBRF)
OTCMKTS
· Delayed Price · Currency is USD
8.09
-0.23 (-2.76%)
Jul 11, 2025, 1:28 PM EDT
AIB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -2.76% | 1,407 |
| Jul 10, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | 1,147 |
| Jul 9, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.59% | 1,150 |
| Jul 8, 2025 | 8.35 | 8.35 | 8.19 | 8.19 | 8.19 | -0.79% | 1,670 |
| Jul 7, 2025 | 7.83 | 8.26 | 7.78 | 8.26 | 8.26 | 5.56% | 3,768 |
| Jul 3, 2025 | 8.14 | 8.14 | 7.82 | 7.82 | 7.82 | -2.97% | 913 |
| Jul 2, 2025 | 7.86 | 8.06 | 7.86 | 8.06 | 8.06 | -0.87% | 5,843 |
| Jul 1, 2025 | 8.38 | 8.38 | 8.13 | 8.13 | 8.13 | -2.93% | 2,406 |
| Jun 30, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 4.69% | 2,611 |
| Jun 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | 2,454 |
| Jun 26, 2025 | 7.86 | 8.06 | 7.80 | 7.80 | 7.80 | -2.74% | 6,081 |
| Jun 25, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.80% | 3,930 |
| Jun 24, 2025 | 8.06 | 8.09 | 8.06 | 8.09 | 8.09 | 3.79% | 692 |
| Jun 23, 2025 | 8.15 | 8.15 | 7.71 | 7.79 | 7.79 | -0.57% | 2,097 |
| Jun 20, 2025 | 7.88 | 7.99 | 7.84 | 7.84 | 7.84 | -1.63% | 5,558 |
| Jun 18, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 2.31% | 8,285 |
| Jun 17, 2025 | 7.92 | 7.92 | 7.79 | 7.79 | 7.79 | -4.13% | 2,126 |
| Jun 16, 2025 | 7.91 | 8.12 | 7.91 | 8.12 | 8.12 | -0.55% | 1,998 |
| Jun 13, 2025 | 8.14 | 8.17 | 8.14 | 8.17 | 8.17 | 1.30% | 1,559 |
| Jun 12, 2025 | 8.11 | 8.11 | 8.06 | 8.06 | 8.06 | -1.83% | 11,966 |
| Jun 11, 2025 | 8.23 | 8.23 | 8.21 | 8.21 | 8.21 | 3.37% | 933 |
| Jun 10, 2025 | 7.97 | 8.16 | 7.94 | 7.94 | 7.94 | -1.72% | 2,777 |
| Jun 9, 2025 | 8.21 | 8.21 | 8.08 | 8.08 | 8.08 | -4.77% | 926 |
| Jun 6, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 3.93% | 705 |
| Jun 5, 2025 | 8.20 | 8.20 | 8.08 | 8.17 | 8.17 | 5.97% | 1,765 |
| Jun 4, 2025 | 8.02 | 8.02 | 7.71 | 7.71 | 7.71 | -5.69% | 8,943 |
| Jun 3, 2025 | 8.04 | 8.17 | 8.04 | 8.17 | 8.17 | 4.28% | 712 |
| Jun 2, 2025 | 7.89 | 8.02 | 7.84 | 7.84 | 7.84 | 1.69% | 19,472 |
| May 30, 2025 | 7.58 | 7.71 | 7.58 | 7.71 | 7.71 | 0.06% | 1,100 |
| May 29, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.72% | 950 |
| May 28, 2025 | 7.61 | 7.70 | 7.57 | 7.57 | 7.57 | -2.70% | 5,260 |
| May 27, 2025 | 7.64 | 7.78 | 7.64 | 7.78 | 7.78 | 3.25% | 2,542 |
| May 23, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.33% | 959 |
| May 22, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -1.44% | 3,046 |
| May 21, 2025 | 7.75 | 7.75 | 7.62 | 7.62 | 7.62 | 2.14% | 6,811 |
| May 20, 2025 | 7.50 | 7.66 | 7.44 | 7.46 | 7.46 | 5.19% | 1,740 |
| May 19, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - | 60 |
| May 16, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.39% | 2,526 |
| May 15, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | - |
| May 14, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.51% | 1,402 |
| May 13, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.88% | 1,600 |
| May 12, 2025 | 7.47 | 7.47 | 7.22 | 7.22 | 7.22 | 1.33% | 3,605 |
| May 9, 2025 | 7.16 | 7.16 | 7.13 | 7.13 | 7.13 | 5.85% | 3,364 |
| May 8, 2025 | 7.00 | 7.15 | 6.73 | 6.73 | 6.73 | -2.02% | 2,798 |
| May 7, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | 9 |
| May 6, 2025 | 6.80 | 6.87 | 6.80 | 6.87 | 6.87 | -0.43% | 3,601 |
| May 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.62% | 4,849 |
| May 2, 2025 | 6.91 | 6.91 | 6.79 | 6.79 | 6.79 | -1.74% | 4,756 |
| May 1, 2025 | 6.78 | 6.91 | 6.78 | 6.91 | 6.91 | 6.47% | 780 |
| Apr 30, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -6.01% | 24,190 |