AIB Group plc (AIBRF)
OTCMKTS
· Delayed Price · Currency is USD
5.55
0.00 (-0.09%)
Dec 24, 2024, 4:00 PM EST
AIB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | -0.09% | 3,490 |
| Dec 23, 2024 | 5.24 | 5.56 | 5.24 | 5.56 | 5.56 | 6.21% | 2,373 |
| Dec 20, 2024 | 5.15 | 5.51 | 5.15 | 5.23 | 5.23 | -0.38% | 14,728 |
| Dec 19, 2024 | 5.30 | 5.53 | 5.25 | 5.25 | 5.25 | -5.06% | 12,100 |
| Dec 18, 2024 | 5.60 | 5.60 | 5.53 | 5.53 | 5.53 | -1.25% | 6,460 |
| Dec 17, 2024 | 5.79 | 5.79 | 5.60 | 5.60 | 5.60 | 3.70% | 2,353 |
| Dec 16, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -5.01% | 1,480 |
| Dec 13, 2024 | 5.52 | 5.69 | 5.52 | 5.69 | 5.69 | 0.53% | 1,115 |
| Dec 12, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 2.82% | 955 |
| Dec 11, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 614 |
| Dec 10, 2024 | 5.71 | 5.71 | 5.46 | 5.50 | 5.50 | -4.26% | 4,136 |
| Dec 9, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 6.39% | 1,553 |
| Dec 6, 2024 | 5.63 | 5.63 | 5.40 | 5.40 | 5.40 | -5.10% | 3,862 |
| Dec 5, 2024 | 5.53 | 5.69 | 5.52 | 5.69 | 5.69 | 6.36% | 7,577 |
| Dec 4, 2024 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -5.14% | 3,887 |
| Dec 3, 2024 | 5.50 | 5.64 | 5.50 | 5.64 | 5.64 | 6.62% | 1,808 |
| Dec 2, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 775 |
| Nov 29, 2024 | 5.50 | 5.50 | 5.29 | 5.29 | 5.29 | -3.11% | 3,506 |
| Nov 27, 2024 | 5.47 | 5.48 | 5.46 | 5.46 | 5.46 | -0.24% | 2,467 |
| Nov 26, 2024 | 5.65 | 5.65 | 5.47 | 5.47 | 5.47 | 0.05% | 1,092 |
| Nov 25, 2024 | 5.51 | 5.68 | 5.47 | 5.47 | 5.47 | -0.07% | 15,171 |
| Nov 22, 2024 | 5.54 | 5.66 | 5.47 | 5.47 | 5.47 | -4.97% | 22,062 |
| Nov 21, 2024 | 6.06 | 6.06 | 5.50 | 5.76 | 5.76 | -0.78% | 4,567 |
| Nov 20, 2024 | 5.80 | 5.81 | 5.70 | 5.81 | 5.81 | 1.13% | 11,064 |
| Nov 19, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -2.13% | 34,845 |
| Nov 18, 2024 | 5.90 | 5.90 | 5.57 | 5.87 | 5.87 | 2.89% | 43,967 |
| Nov 15, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1,589 |
| Nov 14, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.97% | 2,522 |
| Nov 13, 2024 | 5.55 | 5.59 | 5.55 | 5.59 | 5.59 | 4.10% | 3,567 |
| Nov 12, 2024 | 5.76 | 5.76 | 5.37 | 5.37 | 5.37 | -7.09% | 2,242 |
| Nov 11, 2024 | 5.85 | 5.85 | 5.78 | 5.78 | 5.78 | 2.30% | 3,324 |
| Nov 8, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.08% | 9,170 |
| Nov 7, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.45% | 6,106 |
| Nov 6, 2024 | 5.82 | 5.86 | 5.69 | 5.86 | 5.86 | -0.78% | 11,178 |
| Nov 5, 2024 | 5.97 | 5.97 | 5.82 | 5.90 | 5.90 | 5.38% | 39,570 |
| Nov 4, 2024 | 5.92 | 5.92 | 5.36 | 5.60 | 5.60 | 11.33% | 240,022 |
| Nov 1, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 257,353 |
| Oct 31, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 6,208 |
| Oct 30, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -3.45% | 967 |
| Oct 29, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 51 |
| Oct 28, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | 3,121 |
| Oct 25, 2024 | 5.45 | 5.45 | 5.21 | 5.21 | 5.21 | -3.52% | 645 |
| Oct 24, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 15,364 |
| Oct 23, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 104 |
| Oct 22, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | 2,226 |
| Oct 21, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | 938 |
| Oct 18, 2024 | 5.30 | 5.37 | 5.30 | 5.35 | 5.35 | -4.63% | 25,563 |
| Oct 17, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | 19 |
| Oct 16, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | 5 |
| Oct 15, 2024 | 5.53 | 5.61 | 5.53 | 5.61 | 5.61 | 5.25% | 4,025 |
| Oct 14, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Oct 11, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | 35 |
| Oct 10, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Oct 9, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -3.20% | 151 |
| Oct 8, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 5 |
| Oct 7, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 7.12% | 1,216 |
| Oct 4, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | 653 |
| Oct 3, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | 94 |
| Oct 2, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -6.46% | 231 |
| Oct 1, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.60% | 148 |
| Sep 30, 2024 | 5.74 | 5.74 | 5.70 | 5.70 | 5.70 | -4.20% | 4,510 |
| Sep 27, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 26, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.17% | 200 |
| Sep 25, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 10 |
| Sep 24, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 650 |
| Sep 23, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.02% | 2,054 |
| Sep 20, 2024 | 6.03 | 6.03 | 5.90 | 5.90 | 5.90 | -1.01% | 4,392 |
| Sep 19, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - | 30 |
| Sep 18, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 2.23% | 6,991 |
| Sep 17, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | - |
| Sep 16, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 1 |
| Sep 13, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 2,686 |
| Sep 12, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | - |
| Sep 11, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | - |
| Sep 10, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 31 |
| Sep 9, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 338 |
| Sep 6, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -1.77% | 1,552 |
| Sep 5, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 20 |
| Sep 4, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 546 |
| Sep 3, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.25% | 2,495 |
| Aug 30, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 20 |
| Aug 29, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Aug 28, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.17% | 1,407 |
| Aug 27, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 26, 2024 | 5.93 | 6.00 | 5.93 | 6.00 | 6.00 | 6.57% | 600 |
| Aug 23, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | - |
| Aug 22, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - | 24 |
| Aug 21, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.18% | 697 |
| Aug 20, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -2.76% | 1,241 |
| Aug 19, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.81% | 700 |
| Aug 16, 2024 | 5.52 | 5.70 | 5.52 | 5.70 | 5.70 | 2.95% | 10,304 |
| Aug 15, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 64 |
| Aug 14, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 5.41% | 2,106 |
| Aug 13, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 10,593 |
| Aug 12, 2024 | 5.46 | 5.46 | 5.25 | 5.25 | 5.25 | -2.78% | 2,675 |
| Aug 9, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.35% | 433 |
| Aug 8, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1.75% | 2,637 |
| Aug 7, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -4.89% | 100 |
| Aug 6, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 244 |
| Aug 5, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 919 |