AIB Group plc (AIBRF)
OTCMKTS · Delayed Price · Currency is USD
10.60
+0.07 (0.66%)
Dec 29, 2025, 9:30 AM EST
AIB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 10.62 | 10.62 | 10.55 | 10.55 | 10.55 | -0.47% | 2,931 |
| Dec 29, 2025 | 10.71 | 10.71 | 10.60 | 10.60 | 10.60 | 0.66% | 2,650 |
| Dec 26, 2025 | 10.19 | 10.53 | 10.19 | 10.53 | 10.53 | 0.05% | 2,266 |
| Dec 24, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 1.20% | 648 |
| Dec 23, 2025 | 10.59 | 10.59 | 10.40 | 10.40 | 10.40 | -1.47% | 714 |
| Dec 22, 2025 | 10.76 | 10.76 | 10.56 | 10.56 | 10.56 | -0.52% | 3,330 |
| Dec 18, 2025 | 10.62 | 10.62 | 10.18 | 10.61 | 10.61 | - | 2,755 |
| Dec 17, 2025 | 10.55 | 10.61 | 10.55 | 10.61 | 10.61 | 1.68% | 1,201 |
| Dec 16, 2025 | 10.44 | 10.55 | 10.44 | 10.44 | 10.44 | -0.95% | 3,525 |
| Dec 15, 2025 | 10.52 | 10.54 | 10.52 | 10.54 | 10.54 | 1.84% | 1,174 |
| Dec 12, 2025 | 10.33 | 10.35 | 9.93 | 10.35 | 10.35 | 1.48% | 2,769 |
| Dec 11, 2025 | 10.51 | 10.51 | 10.19 | 10.19 | 10.19 | -0.55% | 871 |
| Dec 10, 2025 | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | 0.64% | 493 |
| Dec 9, 2025 | 10.32 | 10.32 | 10.19 | 10.19 | 10.19 | -0.44% | 977 |
| Dec 8, 2025 | 10.17 | 10.23 | 10.17 | 10.23 | 10.23 | 2.25% | 1,109 |
| Dec 5, 2025 | 9.78 | 10.01 | 9.78 | 10.01 | 10.01 | -0.11% | 926 |
| Dec 4, 2025 | 9.95 | 10.02 | 9.95 | 10.02 | 10.02 | 0.95% | 1,286 |
| Dec 2, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -2.87% | 1,902 |
| Dec 1, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 843 |
| Nov 28, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 7.30% | 232 |
| Nov 26, 2025 | 10.03 | 10.05 | 9.52 | 9.52 | 9.52 | -4.27% | 784 |
| Nov 25, 2025 | 9.93 | 9.95 | 9.93 | 9.95 | 9.95 | 5.78% | 1,865 |
| Nov 21, 2025 | 9.59 | 9.59 | 9.40 | 9.40 | 9.40 | 0.66% | 3,122 |
| Nov 20, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -2.40% | 1,040 |
| Nov 19, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1.06% | 1,518 |
| Nov 18, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -2.37% | 43,680 |
| Nov 17, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | 1,577 |
| Nov 14, 2025 | 9.89 | 9.89 | 9.60 | 9.60 | 9.60 | -3.90% | 1,584 |
| Nov 13, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 1,962 |
| Nov 12, 2025 | 9.59 | 9.98 | 9.59 | 9.98 | 9.98 | 3.26% | 10,706 |
| Nov 10, 2025 | 9.66 | 9.67 | 9.59 | 9.67 | 9.67 | 3.54% | 9,919 |
| Nov 6, 2025 | 9.50 | 9.52 | 9.34 | 9.34 | 9.34 | 1.14% | 5,357 |
| Nov 5, 2025 | 9.10 | 9.23 | 9.10 | 9.23 | 9.23 | -3.57% | 1,907 |
| Nov 4, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 4.67% | 318 |
| Nov 3, 2025 | 8.81 | 9.15 | 8.81 | 9.15 | 9.15 | 0.49% | 3,013 |
| Oct 30, 2025 | 8.66 | 9.10 | 8.66 | 9.10 | 9.10 | 0.05% | 67,247 |
| Oct 29, 2025 | 9.03 | 9.27 | 9.03 | 9.10 | 9.10 | 4.42% | 10,580 |
| Oct 28, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 1.81% | 2,503 |
| Oct 27, 2025 | 8.50 | 8.75 | 8.50 | 8.56 | 8.56 | 0.12% | 2,596 |
| Oct 23, 2025 | 8.54 | 8.55 | 8.25 | 8.55 | 8.55 | -1.50% | 1,145 |
| Oct 22, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.23% | 3,113 |
| Oct 21, 2025 | 8.92 | 8.92 | 8.32 | 8.66 | 8.66 | 0.17% | 14,692 |
| Oct 20, 2025 | 8.60 | 8.65 | 8.36 | 8.64 | 8.64 | 1.35% | 3,400 |
| Oct 17, 2025 | 8.51 | 8.53 | 8.51 | 8.53 | 8.53 | -3.23% | 1,685 |
| 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 |