Skip to main content

Aia Group Ltd (OP: AAIGF )

7.650 +0.060 (+0.79%)
Streaming Delayed Price Updated: 3:28 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 7.700 8.340 7.636 7.650 406,252 +0.06(+0.79%)
Oct 31, 2024 7.590 8.100 7.550 7.590 25,523 -0.25(-3.19%)
Oct 30, 2024 7.540 8.340 7.410 7.840 17,355 +0.10(+1.29%)
Oct 29, 2024 7.770 8.390 7.680 7.740 12,057 -0.04(-0.51%)
Oct 28, 2024 8.380 8.380 7.720 7.780 56,558 -0.67(-7.93%)
Oct 25, 2024 7.780 8.450 7.620 8.450 20,165 +0.46(+5.76%)
Oct 24, 2024 7.470 8.150 7.470 7.990 14,775 +0.49(+6.53%)
Oct 23, 2024 7.540 8.380 7.460 7.500 18,870 -0.09(-1.13%)
Oct 22, 2024 7.835 8.100 7.550 7.586 28,262 -0.21(-2.68%)
Oct 21, 2024 8.090 8.150 7.580 7.795 23,320 -0.17(-2.07%)
Oct 18, 2024 8.090 8.250 7.670 7.960 23,242 +0.26(+3.38%)
Oct 17, 2024 8.120 8.120 7.700 7.700 13,426 -0.17(-2.16%)
Oct 16, 2024 8.480 8.480 7.840 7.870 13,335 -0.53(-6.31%)
Oct 15, 2024 8.540 8.550 7.860 8.400 11,281 -0.30(-3.45%)
Oct 14, 2024 8.770 8.770 7.980 8.700 34,364 -0.29(-3.23%)
Oct 11, 2024 8.830 8.990 8.250 8.990 45,836 +0.41(+4.78%)
Oct 10, 2024 8.360 8.880 8.360 8.580 6,713 +0.35(+4.25%)
Oct 09, 2024 8.690 8.750 8.180 8.230 7,453 -0.57(-6.48%)
Oct 08, 2024 8.730 8.800 8.500 8.800 4,341 -0.98(-10.02%)
Oct 07, 2024 8.770 9.780 8.770 9.780 28,082 +0.50(+5.39%)
Oct 04, 2024 9.850 10.01 9.180 9.280 19,255 +0.37(+4.19%)
Oct 03, 2024 9.230 9.450 8.907 8.907 119,521 -0.24(-2.66%)
Oct 02, 2024 9.550 9.650 9.150 9.150 16,850 +0.36(+4.10%)
Oct 01, 2024 9.064 9.390 8.750 8.790 19,301 +0.09(+1.03%)
Sep 30, 2024 9.220 9.280 8.700 8.700 51,447 -0.01(-0.11%)
Sep 27, 2024 8.500 9.110 8.500 8.710 67,046 +0.62(+7.66%)
Sep 26, 2024 8.340 8.500 7.940 8.090 47,624 +0.57(+7.58%)
Sep 25, 2024 7.540 8.160 7.450 7.520 54,362 -0.39(-4.87%)
Sep 24, 2024 7.510 7.910 7.450 7.905 8,422 +0.67(+9.34%)
Sep 23, 2024 7.445 7.856 7.100 7.230 55,589 -0.37(-4.87%)
Sep 20, 2024 7.690 7.800 7.080 7.600 24,969 +0.40(+5.56%)
Sep 19, 2024 7.140 7.620 7.140 7.200 35,043 +0.22(+3.15%)
Sep 18, 2024 6.980 7.140 6.620 6.980 3,991 -0.04(-0.57%)
Sep 17, 2024 7.020 7.140 6.900 7.020 7,624 +0.00(+0.07%)
Sep 16, 2024 7.020 7.130 6.900 7.015 74,038 -0.02(-0.28%)
Sep 13, 2024 7.035 7.130 6.940 7.035 95,768 +0.04(+0.50%)
Sep 12, 2024 6.980 7.140 6.590 7.000 47,030 +0.28(+4.17%)
Sep 11, 2024 6.845 6.970 6.720 6.720 21,406 -0.05(-0.74%)
Sep 10, 2024 6.910 7.140 6.770 6.770 1,670,812 -0.12(-1.74%)
Sep 09, 2024 6.945 7.060 6.830 6.890 133,567 -0.06(-0.86%)
Sep 06, 2024 6.500 7.230 6.450 6.950 69,967 -0.12(-1.77%)
Sep 05, 2024 7.090 7.230 6.960 7.075 39,066 -0.02(-0.35%)
Sep 04, 2024 7.090 7.250 6.570 7.100 18,204 -0.04(-0.56%)
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.