AIB Group plc (AIBRF)
OTCMKTS · Delayed Price · Currency is USD
8.49
+0.45 (5.60%)
Aug 22, 2025, 3:12 PM EDT
AIB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 8.40 | 8.45 | 8.04 | 8.04 | 8.04 | -7.16% | 3,079 |
| Aug 20, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.51 | - | 8 |
| Aug 19, 2025 | 8.32 | 8.66 | 8.32 | 8.66 | 8.51 | 2.06% | 715 |
| Aug 18, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.34 | - | 78 |
| Aug 15, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.34 | 1.74% | 883 |
| Aug 14, 2025 | 8.52 | 8.52 | 8.34 | 8.34 | 8.19 | 0.26% | 6,623 |
| Aug 13, 2025 | 8.10 | 8.32 | 8.10 | 8.32 | 8.17 | -0.98% | 3,941 |
| Aug 12, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.25 | 3.70% | 182 |
| Aug 11, 2025 | 8.23 | 8.23 | 7.93 | 8.10 | 7.96 | 2.02% | 1,945 |
| Aug 8, 2025 | 8.45 | 8.45 | 7.94 | 7.94 | 7.80 | 0.51% | 1,945 |
| Aug 7, 2025 | 8.17 | 8.17 | 7.90 | 7.90 | 7.76 | -1.43% | 9,126 |
| Aug 6, 2025 | 7.57 | 8.02 | 7.57 | 8.02 | 7.87 | 9.12% | 2,250 |
| Aug 5, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.22 | -0.14% | 1,805 |
| Aug 4, 2025 | 7.70 | 7.76 | 7.36 | 7.36 | 7.23 | -1.67% | 3,663 |
| Aug 1, 2025 | 7.75 | 7.75 | 7.48 | 7.48 | 7.35 | -7.77% | 3,966 |
| Jul 31, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 7.97 | - | - |
| Jul 30, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 7.97 | 3.97% | 248 |
| Jul 29, 2025 | 7.74 | 7.80 | 7.74 | 7.80 | 7.66 | -2.38% | 10,621 |
| Jul 28, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.85 | 0.44% | 256 |
| Jul 25, 2025 | 8.53 | 8.53 | 7.96 | 7.96 | 7.82 | -0.30% | 2,302 |
| Jul 24, 2025 | 7.96 | 7.98 | 7.96 | 7.98 | 7.84 | 4.30% | 1,719 |
| Jul 23, 2025 | 7.82 | 7.82 | 7.65 | 7.65 | 7.52 | -1.92% | 1,162 |
| Jul 22, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.66 | 0.26% | 1,231 |
| Jul 21, 2025 | 7.74 | 7.78 | 7.74 | 7.78 | 7.64 | 0.52% | 3,524 |
| Jul 18, 2025 | 7.83 | 7.83 | 7.74 | 7.74 | 7.60 | -2.27% | 1,154 |
| Jul 17, 2025 | 7.63 | 7.92 | 7.63 | 7.92 | 7.78 | 1.80% | 1,876 |
| Jul 16, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.64 | -3.11% | 685 |
| Jul 15, 2025 | 8.35 | 8.35 | 8.03 | 8.03 | 7.89 | 0.88% | 2,227 |
| Jul 14, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.82 | -1.61% | 1,994 |
| Jul 11, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 7.95 | -2.76% | 1,407 |
| Jul 10, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.17 | - | 1,147 |
| Jul 9, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.17 | 1.59% | 1,150 |
| Jul 8, 2025 | 8.35 | 8.35 | 8.19 | 8.19 | 8.05 | -0.79% | 1,670 |
| Jul 7, 2025 | 7.83 | 8.26 | 7.78 | 8.26 | 8.11 | 5.56% | 3,768 |
| Jul 3, 2025 | 8.14 | 8.14 | 7.82 | 7.82 | 7.68 | -2.97% | 913 |
| Jul 2, 2025 | 7.86 | 8.06 | 7.86 | 8.06 | 7.92 | -0.87% | 5,843 |
| Jul 1, 2025 | 8.38 | 8.38 | 8.13 | 8.13 | 7.99 | -2.93% | 2,406 |
| Jun 30, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.23 | 4.69% | 2,611 |
| Jun 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.86 | 2.56% | 2,454 |
| Jun 26, 2025 | 7.86 | 8.06 | 7.80 | 7.80 | 7.66 | -2.74% | 6,081 |
| Jun 25, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 7.88 | -0.80% | 3,930 |
| Jun 24, 2025 | 8.06 | 8.09 | 8.06 | 8.09 | 7.94 | 3.79% | 692 |
| Jun 23, 2025 | 8.15 | 8.15 | 7.71 | 7.79 | 7.65 | -0.57% | 2,097 |
| Jun 20, 2025 | 7.88 | 7.99 | 7.84 | 7.84 | 7.70 | -1.63% | 5,558 |
| Jun 18, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.83 | 2.31% | 8,285 |
| Jun 17, 2025 | 7.92 | 7.92 | 7.79 | 7.79 | 7.65 | -4.13% | 2,126 |
| Jun 16, 2025 | 7.91 | 8.12 | 7.91 | 8.12 | 7.98 | -0.55% | 1,998 |
| Jun 13, 2025 | 8.14 | 8.17 | 8.14 | 8.17 | 8.02 | 1.30% | 1,559 |
| Jun 12, 2025 | 8.11 | 8.11 | 8.06 | 8.06 | 7.92 | -1.83% | 11,966 |
| Jun 11, 2025 | 8.23 | 8.23 | 8.21 | 8.21 | 8.07 | 3.37% | 933 |