AIB Group plc (AIBRF)
OTCMKTS
· Delayed Price · Currency is USD
7.64
-0.01 (-0.07%)
Mar 7, 2025, 3:00 PM EST
AIB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 7.45 | 7.45 | 7.38 | 7.38 | 7.38 | -2.12% | 5,476 |
| Mar 10, 2025 | 7.65 | 7.65 | 7.10 | 7.54 | 7.54 | -1.24% | 2,340 |
| Mar 7, 2025 | 7.64 | 7.64 | 7.63 | 7.64 | 7.64 | 4.59% | 998 |
| Mar 6, 2025 | 7.65 | 7.65 | 7.30 | 7.30 | 7.30 | -3.12% | 9,741 |
| Mar 5, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 6.50% | 1,425 |
| Mar 4, 2025 | 6.77 | 7.08 | 6.77 | 7.08 | 7.08 | -1.46% | 10,035 |
| Mar 3, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.84% | 927 |
| Feb 28, 2025 | 7.23 | 7.23 | 7.05 | 7.05 | 7.05 | -2.49% | 5,333 |
| Feb 27, 2025 | 6.52 | 7.23 | 6.52 | 7.23 | 7.23 | 2.99% | 1,642 |
| Feb 26, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1.52% | 71,237 |
| Feb 25, 2025 | 6.92 | 6.93 | 6.65 | 6.92 | 6.92 | 2.22% | 13,117 |
| Feb 24, 2025 | 6.51 | 6.78 | 6.51 | 6.77 | 6.77 | 0.74% | 2,007 |
| Feb 21, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 1.05% | 143 |
| Feb 20, 2025 | 6.59 | 6.65 | 6.47 | 6.65 | 6.65 | 4.65% | 9,027 |
| Feb 19, 2025 | 6.54 | 6.54 | 6.26 | 6.35 | 6.35 | -2.91% | 4,171 |
| Feb 18, 2025 | 6.90 | 6.90 | 6.54 | 6.54 | 6.54 | 0.15% | 12,717 |
| Feb 14, 2025 | 6.54 | 6.54 | 6.53 | 6.53 | 6.53 | 5.32% | 15,759 |
| Feb 13, 2025 | 6.14 | 6.22 | 6.14 | 6.20 | 6.20 | 0.65% | 5,625 |
| Feb 12, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 2.60% | 707 |
| Feb 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.60% | 1,014 |
| Feb 10, 2025 | 5.89 | 6.04 | 5.89 | 6.04 | 6.04 | 1.68% | 6,337 |
| Feb 7, 2025 | 6.10 | 6.10 | 5.94 | 5.94 | 5.94 | -1.66% | 1,772 |
| Feb 6, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.00% | 2,070 |
| Feb 5, 2025 | 5.96 | 5.98 | 5.96 | 5.98 | 5.98 | 4.00% | 2,109 |
| Feb 4, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 8,749 |
| Feb 3, 2025 | 5.77 | 5.77 | 5.75 | 5.75 | 5.75 | -3.85% | 7,611 |
| Jan 31, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 2.57% | 3,535 |
| Jan 30, 2025 | 5.85 | 5.85 | 5.83 | 5.83 | 5.83 | 3.00% | 11,962 |
| Jan 29, 2025 | 5.96 | 5.96 | 5.66 | 5.66 | 5.66 | -5.03% | 3,494 |
| Jan 28, 2025 | 5.78 | 5.96 | 5.78 | 5.96 | 5.96 | 3.47% | 1,885 |
| Jan 27, 2025 | 6.01 | 6.02 | 5.76 | 5.76 | 5.76 | -2.77% | 8,191 |
| Jan 24, 2025 | 6.02 | 6.04 | 5.92 | 5.92 | 5.92 | -0.69% | 7,989 |
| Jan 23, 2025 | 6.20 | 6.20 | 5.92 | 5.97 | 5.97 | 3.76% | 9,116 |
| Jan 22, 2025 | 5.75 | 5.95 | 5.74 | 5.75 | 5.75 | -0.88% | 16,229 |
| Jan 21, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 3.37% | 25,179 |
| Jan 17, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.51% | 979 |
| Jan 16, 2025 | 5.64 | 5.68 | 5.60 | 5.64 | 5.64 | -0.88% | 24,550 |
| Jan 15, 2025 | 5.73 | 5.73 | 5.69 | 5.69 | 5.69 | 2.15% | 6,169 |
| Jan 14, 2025 | 5.60 | 5.74 | 5.57 | 5.57 | 5.57 | 0.36% | 20,776 |
| Jan 13, 2025 | 5.90 | 5.95 | 5.55 | 5.55 | 5.55 | -3.81% | 16,099 |
| Jan 10, 2025 | 5.82 | 5.82 | 5.69 | 5.77 | 5.77 | 0.61% | 3,550 |
| Jan 8, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 3.39% | 2,321 |
| Jan 7, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.47% | 3,799 |
| Jan 6, 2025 | 5.41 | 5.91 | 5.41 | 5.63 | 5.63 | 1.72% | 27,138 |
| Jan 3, 2025 | 5.44 | 5.54 | 5.44 | 5.54 | 5.54 | 0.36% | 137,917 |
| Jan 2, 2025 | 5.53 | 5.53 | 5.52 | 5.52 | 5.52 | -6.68% | 2,570 |
| Dec 31, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 5.54% | 5,221 |
| Dec 30, 2024 | 5.59 | 5.63 | 5.59 | 5.60 | 5.60 | 5.86% | 2,877 |
| Dec 27, 2024 | 5.40 | 5.59 | 5.29 | 5.29 | 5.29 | -4.68% | 16,177 |
| Dec 26, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 4 |