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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20258.888.888.818.818.810.23%677
Oct 15, 20258.798.798.798.798.79-0.17%247
Oct 14, 20258.698.818.498.818.810.92%3,281
Oct 13, 20258.738.738.738.738.733.13%189
Oct 10, 20258.988.988.468.468.46-1.86%2,852
Oct 9, 20258.988.988.628.628.62-2.05%1,407
Oct 8, 20258.808.808.808.808.80--
Oct 7, 20258.808.808.808.808.80-2.60%2,336
Oct 6, 20259.089.089.049.049.04-2.06%1,366
Oct 3, 20259.239.239.239.239.230.65%594
Oct 2, 20259.179.179.179.179.173.56%4,441
Oct 1, 20259.289.318.858.858.852.31%1,208
Sep 30, 20258.658.658.658.658.65-7.98%463
Sep 29, 20259.079.409.009.409.405.62%12,311
Sep 26, 20259.579.578.908.908.90-1.11%1,853
Sep 25, 20259.009.009.009.009.000.84%120
Sep 24, 20259.139.138.938.938.93-0.89%2,333
Sep 23, 20258.979.018.979.019.01-0.39%4,117
Sep 22, 20259.049.049.049.049.040.54%1,545
Sep 19, 20258.969.258.968.998.993.79%1,186
Sep 18, 20258.798.798.668.668.66-1.16%1,106
Sep 17, 20258.949.048.778.778.77-936
Sep 16, 20258.948.948.778.778.77-1.90%320
Sep 15, 20258.748.998.748.948.94-0.17%2,611
Sep 12, 20258.958.958.958.958.953.32%2,327
Sep 11, 20258.668.668.668.668.663.86%2,220
Sep 10, 20258.348.348.348.348.34-17
Sep 9, 20258.568.568.348.348.34-3.70%1,737
Sep 8, 20258.688.688.668.668.661.70%1,746
Sep 5, 20258.538.538.098.528.522.22%1,312
Sep 4, 20258.208.478.208.338.334.83%5,555
Sep 3, 20257.957.957.957.957.95-1,033
Sep 2, 20257.957.957.957.957.95-3.51%1,033
Aug 29, 20258.248.248.248.248.245.31%1,539
Aug 28, 20257.827.827.827.827.82-598
Aug 27, 20257.827.827.827.827.82-4.33%4,684
Aug 26, 20258.178.178.178.178.17-98
Aug 25, 20258.178.178.178.178.17-3.72%978
Aug 22, 20258.308.508.308.498.495.60%4,286
Aug 21, 20258.408.458.048.048.04-7.16%3,079
Aug 20, 20258.668.668.668.668.51-8
Aug 19, 20258.328.668.328.668.512.06%715
Aug 18, 20258.498.498.498.498.34-78
Aug 15, 20258.498.498.498.498.341.74%883
Aug 14, 20258.528.528.348.348.190.26%6,623
Aug 13, 20258.108.328.108.328.17-0.98%3,941
Aug 12, 20258.408.408.408.408.253.70%182
Aug 11, 20258.238.237.938.107.962.02%1,945
Aug 8, 20258.458.457.947.947.800.51%1,945
Aug 7, 20258.178.177.907.907.76-1.43%9,126