Aia Group Ltd (OP: AAIGF )

13.97 USD UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 13.41 14.56 13.41 13.97 26,206 +0.53(+3.94%)
Jan 15, 2021 13.55 13.55 13.35 13.44 42,100 +0.14(+1.06%)
Jan 14, 2021 12.72 13.79 12.68 13.30 35,333 +0.11(+0.83%)
Jan 13, 2021 12.64 13.27 12.64 13.19 89,997 -0.13(-0.98%)
Jan 12, 2021 12.80 13.77 12.80 13.32 29,896 +0.47(+3.66%)
Jan 11, 2021 13.05 13.09 12.57 12.85 43,104 -0.02(-0.16%)
Jan 08, 2021 13.20 13.24 12.62 12.87 92,100 +0.20(+1.60%)
Jan 07, 2021 12.70 12.74 12.36 12.67 45,598 +0.65(+5.39%)
Jan 06, 2021 12.11 12.60 12.02 12.02 18,996 -0.67(-5.28%)
Jan 05, 2021 12.44 12.95 12.44 12.69 59,256 -0.06(-0.47%)
Jan 04, 2021 12.50 12.92 12.29 12.75 34,182 +0.41(+3.36%)
Dec 31, 2020 12.34 12.34 12.34 23,743 +0.37(+3.06%)
Dec 30, 2020 12.01 12.50 11.97 11.97 23,743 -0.22(-1.80%)
Dec 29, 2020 12.31 12.35 12.01 12.19 65,018 -0.17(-1.38%)
Dec 28, 2020 11.84 12.40 11.80 12.36 13,989 +0.55(+4.66%)
Dec 24, 2020 11.65 11.86 11.59 11.81 56,100 +0.07(+0.60%)
Dec 23, 2020 12.07 12.07 11.50 11.74 16,373 +0.05(+0.43%)
Dec 22, 2020 11.75 11.79 10.95 11.69 19,796 -0.33(-2.75%)
Dec 21, 2020 11.20 12.02 11.16 12.02 8,346 +0.43(+3.71%)
Dec 18, 2020 11.97 11.97 11.16 11.59 15,000 -0.28(-2.36%)
Dec 17, 2020 11.89 11.93 11.59 11.87 33,675 +0.10(+0.85%)
Dec 16, 2020 12.13 12.17 11.31 11.77 13,425 +0.25(+2.17%)
Dec 15, 2020 11.95 11.95 11.18 11.52 18,613 -0.17(-1.45%)
Dec 14, 2020 12.00 12.04 11.10 11.69 19,383 +0.60(+5.41%)
Dec 11, 2020 11.94 11.94 11.09 11.09 14,300 -0.60(-5.13%)
Dec 10, 2020 11.70 11.70 11.62 11.69 98,781 +0.29(+2.59%)
Dec 09, 2020 11.75 11.79 11.29 11.39 44,819 +0.20(+1.74%)
Dec 08, 2020 11.14 11.37 11.14 11.20 13,871 -0.19(-1.67%)
Dec 07, 2020 11.44 11.48 11.21 11.39 27,495 -0.01(-0.09%)
Dec 04, 2020 11.44 11.62 11.40 11.40 10,100 -0.45(-3.80%)
Dec 03, 2020 11.90 11.90 11.25 11.85 42,285 +0.41(+3.58%)
Dec 02, 2020 11.04 11.81 11.00 11.44 33,171 +0.14(+1.24%)
Dec 01, 2020 11.80 11.80 11.30 11.30 23,459 +0.47(+4.34%)
Nov 30, 2020 11.37 11.37 10.83 10.83 16,098 -0.90(-7.67%)
Nov 27, 2020 11.69 11.73 11.34 11.73 43,600 +0.13(+1.12%)
Nov 25, 2020 11.56 11.60 11.38 11.60 29,800 +0.09(+0.78%)
Nov 24, 2020 11.69 11.69 11.29 11.51 15,364 -0.09(-0.78%)
Nov 23, 2020 11.60 11.64 11.23 11.60 46,691 -0.10(-0.85%)
Nov 20, 2020 11.97 11.97 11.23 11.70 12,500 +0.19(+1.65%)
Nov 19, 2020 11.80 11.80 10.96 11.51 22,852 -0.16(-1.37%)
Nov 18, 2020 11.16 11.73 11.16 11.67 41,553 +0.26(+2.28%)
Nov 17, 2020 11.43 11.64 11.35 11.41 51,740 +0.20(+1.78%)
Nov 16, 2020 11.43 11.47 11.20 11.21 54,309 +0.15(+1.36%)
Nov 13, 2020 11.04 11.10 10.57 11.06 24,200 +0.19(+1.75%)
Nov 12, 2020 10.89 10.93 10.75 10.87 11,207 -0.42(-3.72%)
Nov 11, 2020 11.38 11.38 11.15 11.29 95,469 +0.59(+5.51%)
Nov 10, 2020 11.15 11.50 10.65 10.70 12,886 -0.31(-2.82%)
Nov 09, 2020 11.33 11.33 10.61 11.01 12,396 +0.46(+4.36%)
Nov 06, 2020 10.00 10.77 10.00 10.55 12,600 +0.18(+1.74%)
Nov 05, 2020 10.60 10.64 10.28 10.37 16,982 -0.29(-2.72%)
Nov 04, 2020 10.50 10.70 9.750 10.66 29,805 +0.33(+3.19%)
Nov 03, 2020 10.29 10.33 9.880 10.33 22,846 +1.02(+10.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.