Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AIA Group Limited (AAIGF)

Other OTC - Other OTC Delayed Price. Currency in USD
10.60+0.12 (+1.15%)
At close: 03:05PM EST
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202210.7510.8210.5410.6010.60318,489
Dec 05, 202210.5010.9110.3410.4810.48111,300
Dec 02, 202210.0110.429.9010.2210.2250,300
Dec 01, 202210.2110.5910.0710.2610.2637,400
Nov 30, 202210.1310.409.8110.1710.1734,300
Nov 29, 20229.659.869.519.759.7550,600
Nov 28, 20229.589.589.009.359.3579,000
Nov 25, 20229.379.839.219.529.5246,400
Nov 23, 20229.469.769.309.439.4352,800
Nov 22, 20229.849.849.259.419.4149,900
Nov 21, 20229.449.799.289.549.5466,200
Nov 18, 20229.9410.109.499.659.6577,600
Nov 17, 20229.749.749.599.749.7456,100
Nov 16, 20229.629.899.469.509.5035,100
Nov 15, 20229.869.869.459.649.6455,600
Nov 14, 20229.569.819.409.569.5667,300
Nov 11, 20229.269.469.079.129.1259,600
Nov 10, 20228.888.958.608.768.7629,200
Nov 09, 20228.548.938.388.418.4154,400
Nov 08, 20228.748.748.608.608.6044,300
Nov 07, 20228.548.718.408.638.63265,600
Nov 04, 20228.368.678.238.398.3945,000
Nov 03, 20227.938.187.687.927.9285,300
Nov 02, 20228.078.257.917.917.9145,900
Nov 01, 20228.108.217.907.957.9530,400
Oct 31, 20227.527.797.367.407.40107,100
Oct 28, 20227.407.607.287.437.43104,300
Oct 27, 20227.667.907.507.697.69127,400
Oct 26, 20227.507.607.407.527.52223,300
Oct 25, 20227.407.597.407.497.4981,600
Oct 24, 20227.777.827.487.557.55140,200
Oct 21, 20228.408.528.288.498.4948,500
Oct 20, 20228.468.708.308.438.4339,200
Oct 19, 20228.668.738.518.738.7371,100
Oct 18, 20228.718.718.538.538.5326,800
Oct 17, 20228.548.788.488.628.6256,300
Oct 14, 20228.618.858.458.648.6452,000
Oct 13, 20228.448.608.348.508.5056,700
Oct 12, 20228.708.708.558.558.55132,300
Oct 11, 20228.498.578.428.508.5074,100
Oct 10, 20228.799.008.628.758.7543,700
Oct 07, 20228.989.148.788.918.9167,700
Oct 06, 20228.779.048.618.898.8953,400
Oct 05, 20228.758.958.708.878.87116,200
Oct 04, 20228.458.658.338.508.5025,500
Oct 03, 20228.328.488.208.368.3666,400
Sep 30, 20228.208.548.198.198.1950,800
Sep 29, 20228.388.388.008.188.1843,400
Sep 28, 20228.378.528.218.488.4848,800
Sep 27, 20228.748.818.418.458.4583,300
Sep 26, 20228.718.868.598.598.59100,900
Sep 23, 20228.868.908.468.558.5590,000
Sep 22, 20228.789.038.628.718.7122,200
Sep 21, 20228.999.188.838.838.8341,800
Sep 20, 20229.009.258.849.109.1024,300
Sep 19, 20228.959.328.829.079.0789,300
Sep 16, 20229.079.238.919.079.0728,700
Sep 15, 20228.939.308.778.908.9034,600
Sep 14, 20228.989.248.829.059.0532,000
Sep 13, 20229.359.359.139.139.1324,900
Sep 12, 20229.209.559.209.539.5381,700
Sep 09, 20229.339.759.179.599.5995,600
Sep 09, 20220.051 Dividend
Sep 08, 20229.099.308.969.149.0962,600
Sep 07, 20229.219.479.059.329.2715,500
Sep 06, 20229.359.649.199.359.3030,800
Sep 02, 20229.459.619.279.389.3320,900
Sep 01, 20229.499.859.339.569.5134,900
Aug 31, 20229.579.939.419.679.6225,200
Aug 30, 20229.639.859.479.659.6016,100
Aug 29, 202210.2410.249.619.939.8723,800
Aug 26, 20229.6010.349.609.859.8023,500
Aug 25, 20229.8410.009.559.879.8111,600
Aug 24, 20229.359.629.199.539.4845,700
Aug 23, 20229.469.579.309.579.5210,700
Aug 22, 20229.389.819.329.569.5121,400
Aug 19, 20229.679.839.209.369.3122,200
Aug 18, 20229.619.619.499.499.4410,900
Aug 17, 20229.659.769.569.679.6239,500
Aug 16, 20229.6410.009.489.649.5911,300
Aug 15, 20229.8410.009.709.849.7917,400
Aug 12, 20229.7210.009.569.889.8214,800
Aug 11, 20229.6410.009.489.749.6966,400
Aug 10, 20229.439.779.439.649.5930,100
Aug 09, 20229.659.909.659.789.7315,900
Aug 08, 202210.1310.139.709.819.7615,600
Aug 05, 20229.429.959.429.609.5531,700
Aug 04, 20229.839.859.539.689.6323,900
Aug 03, 20229.449.629.449.539.4827,800
Aug 02, 20229.659.819.209.369.3118,400
Aug 01, 20229.6310.029.479.679.6237,400
Jul 29, 20229.8510.319.699.859.8035,700
Jul 28, 202210.1610.1610.0010.009.9418,200
Jul 27, 202210.1510.5510.0110.3610.3019,700
Jul 26, 202210.3510.4510.2310.3210.2629,400
Jul 25, 202210.1910.3410.1410.2410.1825,400
Jul 22, 202210.4810.489.9010.0610.0029,800
Jul 21, 20229.9710.379.8110.039.9714,100
Jul 20, 202210.7210.7210.4010.5410.4812,600
Jul 19, 202210.5510.7310.5510.6810.6216,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement