AIB Group plc (AIBRF)
OTCMKTS · Delayed Price · Currency is USD
9.92
-0.29 (-2.87%)
Dec 2, 2025, 2:20 PM EST
AIB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |