AIB Group plc (AIBRF)
OTCMKTS · Delayed Price · Currency is USD
8.53
-0.29 (-3.23%)
Oct 17, 2025, 2:13 PM EDT
AIB Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 16, 2025 | 8.88 | 8.88 | 8.81 | 8.81 | 8.81 | 0.23% | 677 |
Oct 15, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.17% | 247 |
Oct 14, 2025 | 8.69 | 8.81 | 8.49 | 8.81 | 8.81 | 0.92% | 3,281 |
Oct 13, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 3.13% | 189 |
Oct 10, 2025 | 8.98 | 8.98 | 8.46 | 8.46 | 8.46 | -1.86% | 2,852 |
Oct 9, 2025 | 8.98 | 8.98 | 8.62 | 8.62 | 8.62 | -2.05% | 1,407 |
Oct 8, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
Oct 7, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.60% | 2,336 |
Oct 6, 2025 | 9.08 | 9.08 | 9.04 | 9.04 | 9.04 | -2.06% | 1,366 |
Oct 3, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.65% | 594 |
Oct 2, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 3.56% | 4,441 |
Oct 1, 2025 | 9.28 | 9.31 | 8.85 | 8.85 | 8.85 | 2.31% | 1,208 |
Sep 30, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -7.98% | 463 |
Sep 29, 2025 | 9.07 | 9.40 | 9.00 | 9.40 | 9.40 | 5.62% | 12,311 |
Sep 26, 2025 | 9.57 | 9.57 | 8.90 | 8.90 | 8.90 | -1.11% | 1,853 |
Sep 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.84% | 120 |
Sep 24, 2025 | 9.13 | 9.13 | 8.93 | 8.93 | 8.93 | -0.89% | 2,333 |
Sep 23, 2025 | 8.97 | 9.01 | 8.97 | 9.01 | 9.01 | -0.39% | 4,117 |
Sep 22, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.54% | 1,545 |
Sep 19, 2025 | 8.96 | 9.25 | 8.96 | 8.99 | 8.99 | 3.79% | 1,186 |
Sep 18, 2025 | 8.79 | 8.79 | 8.66 | 8.66 | 8.66 | -1.16% | 1,106 |
Sep 17, 2025 | 8.94 | 9.04 | 8.77 | 8.77 | 8.77 | - | 936 |
Sep 16, 2025 | 8.94 | 8.94 | 8.77 | 8.77 | 8.77 | -1.90% | 320 |
Sep 15, 2025 | 8.74 | 8.99 | 8.74 | 8.94 | 8.94 | -0.17% | 2,611 |
Sep 12, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 3.32% | 2,327 |
Sep 11, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 3.86% | 2,220 |
Sep 10, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | 17 |
Sep 9, 2025 | 8.56 | 8.56 | 8.34 | 8.34 | 8.34 | -3.70% | 1,737 |
Sep 8, 2025 | 8.68 | 8.68 | 8.66 | 8.66 | 8.66 | 1.70% | 1,746 |
Sep 5, 2025 | 8.53 | 8.53 | 8.09 | 8.52 | 8.52 | 2.22% | 1,312 |
Sep 4, 2025 | 8.20 | 8.47 | 8.20 | 8.33 | 8.33 | 4.83% | 5,555 |
Sep 3, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 1,033 |
Sep 2, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -3.51% | 1,033 |
Aug 29, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 5.31% | 1,539 |
Aug 28, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - | 598 |
Aug 27, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -4.33% | 4,684 |
Aug 26, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - | 98 |
Aug 25, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -3.72% | 978 |
Aug 22, 2025 | 8.30 | 8.50 | 8.30 | 8.49 | 8.49 | 5.60% | 4,286 |
Aug 21, 2025 | 8.40 | 8.45 | 8.04 | 8.04 | 8.04 | -7.16% | 3,079 |
Aug 20, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.51 | - | 8 |
Aug 19, 2025 | 8.32 | 8.66 | 8.32 | 8.66 | 8.51 | 2.06% | 715 |
Aug 18, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.34 | - | 78 |
Aug 15, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.34 | 1.74% | 883 |
Aug 14, 2025 | 8.52 | 8.52 | 8.34 | 8.34 | 8.19 | 0.26% | 6,623 |
Aug 13, 2025 | 8.10 | 8.32 | 8.10 | 8.32 | 8.17 | -0.98% | 3,941 |
Aug 12, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.25 | 3.70% | 182 |
Aug 11, 2025 | 8.23 | 8.23 | 7.93 | 8.10 | 7.96 | 2.02% | 1,945 |
Aug 8, 2025 | 8.45 | 8.45 | 7.94 | 7.94 | 7.80 | 0.51% | 1,945 |
Aug 7, 2025 | 8.17 | 8.17 | 7.90 | 7.90 | 7.76 | -1.43% | 9,126 |