AIB Group plc (A5G.IR)
Irish - Irish Delayed Price. Currency in EUR
Add to watchlist
As of 02:07PM IST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 5.09 | 5.12 | 5.05 | 5.09 | 5.09 | 423,635 |
| May 20, 2024 | 5.17 | 5.17 | 5.05 | 5.09 | 5.09 | 2,725,792 |
| May 17, 2024 | 5.05 | 5.16 | 5.05 | 5.13 | 5.13 | 5,377,398 |
| May 16, 2024 | 5.01 | 5.09 | 4.98 | 5.06 | 5.06 | 4,975,453 |
| May 15, 2024 | 5.01 | 5.01 | 4.94 | 5.01 | 5.01 | 4,024,452 |
| May 14, 2024 | 4.96 | 5.00 | 4.92 | 4.99 | 4.99 | 3,819,327 |
| May 13, 2024 | 5.15 | 5.27 | 4.93 | 4.95 | 4.95 | 4,235,486 |
| May 10, 2024 | 4.89 | 4.99 | 4.89 | 4.99 | 4.99 | 2,209,840 |
| May 09, 2024 | 5.13 | 5.13 | 4.89 | 4.89 | 4.89 | 3,506,926 |
| May 08, 2024 | 5.17 | 5.18 | 5.07 | 5.11 | 5.11 | 3,773,214 |
| May 07, 2024 | 4.99 | 5.16 | 4.98 | 5.16 | 5.16 | 7,509,654 |
| May 03, 2024 | 4.95 | 5.05 | 4.92 | 4.94 | 4.94 | 10,493,672 |
| May 02, 2024 | 4.92 | 4.96 | 4.87 | 4.95 | 4.95 | 9,442,983 |
| Apr 30, 2024 | 4.91 | 5.08 | 4.84 | 4.87 | 4.87 | 6,606,551 |
| Apr 29, 2024 | 4.88 | 4.93 | 4.83 | 4.86 | 4.86 | 5,534,299 |
| Apr 26, 2024 | 5.03 | 5.03 | 4.86 | 4.88 | 4.88 | 6,804,268 |
| Apr 25, 2024 | 5.05 | 5.08 | 4.99 | 5.00 | 5.00 | 3,269,660 |
| Apr 24, 2024 | 5.07 | 5.09 | 5.00 | 5.00 | 5.00 | 2,695,042 |
| Apr 23, 2024 | 5.05 | 5.11 | 5.04 | 5.07 | 5.07 | 4,436,971 |
| Apr 22, 2024 | 5.03 | 5.09 | 4.98 | 5.01 | 5.01 | 3,706,392 |
| Apr 19, 2024 | 5.00 | 5.13 | 4.97 | 5.03 | 5.03 | 4,823,531 |
| Apr 18, 2024 | 5.00 | 5.09 | 4.97 | 5.05 | 5.05 | 7,377,410 |
| Apr 17, 2024 | 4.88 | 5.05 | 4.88 | 4.98 | 4.98 | 7,334,335 |
| Apr 16, 2024 | 4.86 | 4.92 | 4.84 | 4.88 | 4.88 | 3,068,469 |
| Apr 15, 2024 | 4.84 | 4.95 | 4.83 | 4.90 | 4.90 | 3,312,632 |
| Apr 12, 2024 | 4.85 | 4.88 | 4.78 | 4.80 | 4.80 | 2,826,523 |
| Apr 11, 2024 | 5.00 | 5.01 | 4.79 | 4.83 | 4.83 | 4,137,145 |
| Apr 10, 2024 | 5.00 | 5.09 | 4.94 | 5.00 | 5.00 | 3,423,357 |
| Apr 09, 2024 | 5.02 | 5.05 | 4.90 | 4.96 | 4.96 | 2,575,359 |
| Apr 08, 2024 | 5.03 | 5.09 | 5.01 | 5.03 | 5.03 | 5,308,454 |
| Apr 05, 2024 | 4.91 | 5.05 | 4.89 | 5.03 | 5.03 | 13,125,013 |
| Apr 04, 2024 | 4.96 | 4.99 | 4.92 | 4.95 | 4.95 | 6,607,965 |
| Apr 03, 2024 | 4.78 | 4.97 | 4.78 | 4.94 | 4.94 | 8,617,162 |
| Apr 02, 2024 | 4.73 | 4.82 | 4.69 | 4.77 | 4.77 | 3,541,581 |
| Mar 28, 2024 | 4.62 | 4.74 | 4.60 | 4.70 | 4.70 | 4,573,769 |
| Mar 27, 2024 | 4.63 | 4.67 | 4.56 | 4.58 | 4.58 | 2,333,848 |
| Mar 26, 2024 | 4.53 | 4.62 | 4.51 | 4.61 | 4.61 | 1,968,798 |
| Mar 25, 2024 | 4.49 | 4.56 | 4.48 | 4.54 | 4.54 | 2,637,435 |
| Mar 22, 2024 | 4.54 | 4.58 | 4.44 | 4.49 | 4.49 | 3,173,439 |
| Mar 21, 2024 | 4.45 | 4.62 | 4.38 | 4.59 | 4.59 | 5,408,939 |
| Mar 21, 2024 | 0.26568 Dividend | |||||
| Mar 20, 2024 | 4.76 | 4.76 | 4.60 | 4.63 | 4.37 | 3,810,835 |
| Mar 19, 2024 | 4.77 | 4.81 | 4.73 | 4.76 | 4.48 | 3,566,937 |
| Mar 18, 2024 | 4.66 | 4.79 | 4.63 | 4.78 | 4.51 | 2,795,287 |
| Mar 15, 2024 | 4.59 | 4.66 | 4.57 | 4.64 | 4.37 | 16,574,015 |
| Mar 14, 2024 | 4.65 | 4.66 | 4.55 | 4.58 | 4.32 | 3,936,679 |
| Mar 13, 2024 | 4.59 | 4.64 | 4.57 | 4.62 | 4.36 | 4,619,295 |
| Mar 12, 2024 | 4.56 | 4.65 | 4.52 | 4.61 | 4.34 | 5,452,766 |
| Mar 11, 2024 | 4.45 | 4.57 | 4.42 | 4.55 | 4.29 | 5,272,353 |
| Mar 08, 2024 | 4.40 | 4.47 | 4.38 | 4.45 | 4.20 | 3,188,364 |
| Mar 07, 2024 | 4.54 | 4.56 | 4.36 | 4.40 | 4.15 | 3,721,220 |
| Mar 06, 2024 | 4.43 | 4.61 | 4.43 | 4.56 | 4.30 | 7,316,659 |
| Mar 05, 2024 | 4.37 | 4.39 | 4.29 | 4.35 | 4.10 | 4,208,945 |
| Mar 04, 2024 | 4.35 | 4.44 | 4.35 | 4.40 | 4.15 | 2,442,015 |
| Mar 01, 2024 | 4.27 | 4.35 | 4.23 | 4.35 | 4.10 | 3,251,238 |
| Feb 29, 2024 | 4.31 | 4.38 | 4.29 | 4.29 | 4.04 | 8,205,611 |
| Feb 28, 2024 | 4.29 | 4.35 | 4.26 | 4.33 | 4.08 | 3,524,319 |
| Feb 27, 2024 | 4.23 | 4.28 | 4.20 | 4.27 | 4.03 | 3,550,008 |
| Feb 26, 2024 | 4.34 | 4.34 | 4.00 | 4.22 | 3.97 | 6,604,610 |
| Feb 23, 2024 | 4.33 | 4.40 | 4.31 | 4.40 | 4.15 | 3,085,424 |
| Feb 22, 2024 | 4.25 | 4.33 | 4.25 | 4.30 | 4.05 | 4,135,803 |
| Feb 21, 2024 | 4.16 | 4.24 | 4.14 | 4.23 | 3.99 | 4,334,288 |
| Feb 20, 2024 | 4.20 | 4.21 | 4.14 | 4.15 | 3.91 | 2,289,893 |
| Feb 19, 2024 | 4.06 | 4.24 | 4.06 | 4.22 | 3.98 | 4,142,747 |
| Feb 16, 2024 | 4.06 | 4.15 | 4.04 | 4.06 | 3.83 | 4,077,183 |
| Feb 15, 2024 | 4.06 | 4.06 | 3.97 | 4.00 | 3.77 | 2,473,879 |
| Feb 14, 2024 | 4.02 | 4.11 | 4.00 | 4.06 | 3.83 | 3,027,833 |
| Feb 13, 2024 | 3.99 | 4.09 | 3.96 | 4.01 | 3.78 | 2,645,984 |
| Feb 12, 2024 | 3.98 | 4.03 | 3.96 | 3.99 | 3.77 | 2,018,776 |
| Feb 09, 2024 | 3.97 | 4.00 | 3.94 | 3.98 | 3.75 | 2,050,679 |
| Feb 08, 2024 | 3.94 | 3.99 | 3.90 | 3.96 | 3.73 | 2,165,483 |
| Feb 07, 2024 | 3.95 | 3.98 | 3.86 | 3.92 | 3.70 | 3,956,516 |
| Feb 06, 2024 | 4.00 | 4.04 | 3.95 | 3.97 | 3.75 | 2,090,250 |
| Feb 05, 2024 | 4.04 | 4.08 | 3.94 | 3.99 | 3.76 | 2,214,406 |
| Feb 02, 2024 | 4.02 | 4.03 | 3.93 | 3.99 | 3.76 | 1,972,037 |
| Feb 01, 2024 | 4.05 | 4.10 | 3.97 | 3.98 | 3.76 | 3,663,481 |
| Jan 31, 2024 | 4.07 | 4.20 | 4.07 | 4.08 | 3.84 | 3,368,513 |
| Jan 30, 2024 | 4.00 | 4.09 | 4.00 | 4.08 | 3.85 | 2,226,505 |
| Jan 29, 2024 | 4.02 | 4.09 | 3.98 | 4.00 | 3.77 | 4,901,741 |
| Jan 26, 2024 | 3.99 | 4.02 | 3.94 | 3.99 | 3.76 | 1,893,299 |
| Jan 25, 2024 | 4.00 | 4.04 | 3.99 | 4.00 | 3.77 | 3,453,339 |
| Jan 24, 2024 | 3.99 | 4.05 | 3.95 | 4.02 | 3.79 | 5,018,598 |
| Jan 23, 2024 | 3.94 | 3.98 | 3.92 | 3.96 | 3.73 | 5,930,307 |
| Jan 22, 2024 | 3.89 | 3.93 | 3.87 | 3.92 | 3.70 | 6,023,049 |
| Jan 19, 2024 | 3.87 | 3.89 | 3.85 | 3.85 | 3.63 | 2,338,477 |
| Jan 18, 2024 | 3.87 | 3.90 | 3.83 | 3.87 | 3.65 | 4,271,273 |
| Jan 17, 2024 | 3.82 | 3.87 | 3.79 | 3.87 | 3.65 | 4,488,114 |
| Jan 16, 2024 | 3.80 | 3.86 | 3.76 | 3.85 | 3.63 | 5,968,006 |
| Jan 15, 2024 | 3.82 | 3.83 | 3.79 | 3.83 | 3.61 | 2,000,398 |
| Jan 12, 2024 | 3.87 | 3.88 | 3.76 | 3.79 | 3.57 | 2,212,865 |
| Jan 11, 2024 | 3.97 | 3.99 | 3.83 | 3.83 | 3.61 | 4,440,862 |
| Jan 10, 2024 | 4.06 | 4.07 | 3.95 | 3.95 | 3.72 | 4,353,798 |
| Jan 09, 2024 | 4.19 | 4.19 | 4.06 | 4.06 | 3.83 | 5,390,253 |
| Jan 08, 2024 | 4.21 | 4.27 | 4.17 | 4.19 | 3.95 | 3,667,924 |
| Jan 05, 2024 | 4.09 | 4.23 | 4.07 | 4.21 | 3.97 | 5,109,122 |
| Jan 04, 2024 | 4.00 | 4.09 | 3.98 | 4.08 | 3.85 | 3,429,823 |
| Jan 03, 2024 | 3.95 | 4.00 | 3.93 | 3.99 | 3.76 | 5,279,536 |
| Jan 02, 2024 | 3.88 | 3.97 | 3.88 | 3.94 | 3.71 | 4,237,329 |
| Dec 29, 2023 | 3.80 | 3.89 | 3.80 | 3.88 | 3.66 | 968,134 |
| Dec 28, 2023 | 3.90 | 3.90 | 3.81 | 3.82 | 3.60 | 947,096 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.