AIA Group Limited (AAGIY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

26.53

+0.50

(+1.92%)

At close: 03:59PM EDT

Time Period:

Jul 26, 2023 - Jul 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	26.80	26.80	26.22	26.51	26.51	935,400
Jul 25, 2024	25.70	26.27	25.70	26.03	26.03	1,069,500
Jul 24, 2024	26.41	26.56	26.20	26.21	26.21	293,300
Jul 23, 2024	27.30	27.76	27.30	27.36	27.36	494,600
Jul 22, 2024	27.67	27.74	27.44	27.66	27.66	508,000
Jul 19, 2024	27.51	27.96	27.51	27.80	27.80	1,423,000
Jul 18, 2024	27.75	27.90	27.46	27.51	27.51	504,200
Jul 17, 2024	27.63	28.28	27.63	27.81	27.81	278,100
Jul 16, 2024	27.30	27.78	27.30	27.56	27.56	791,100
Jul 15, 2024	28.59	28.59	27.96	28.03	28.03	559,300
Jul 12, 2024	28.16	28.87	28.10	28.28	28.28	339,400
Jul 11, 2024	27.40	28.18	27.40	27.85	27.85	647,600
Jul 10, 2024	26.20	26.82	26.20	26.75	26.75	273,000
Jul 09, 2024	26.00	26.41	26.00	26.37	26.37	513,400
Jul 08, 2024	25.86	26.46	25.86	25.92	25.92	576,800
Jul 05, 2024	27.03	27.03	26.14	26.27	26.27	567,400
Jul 03, 2024	26.95	27.42	26.82	27.41	27.41	163,200
Jul 02, 2024	27.05	27.05	26.60	26.98	26.98	493,600
Jul 01, 2024	27.84	27.84	27.09	27.14	27.14	687,900
Jun 28, 2024	27.60	27.60	27.01	27.03	27.03	492,700
Jun 27, 2024	27.02	27.35	27.02	27.13	27.13	422,800
Jun 26, 2024	27.57	28.45	27.30	27.59	27.59	273,400
Jun 25, 2024	27.90	28.69	27.77	28.02	28.02	472,800
Jun 24, 2024	28.01	28.75	28.01	28.46	28.46	491,300
Jun 21, 2024	29.17	29.17	28.50	28.51	28.51	386,400
Jun 20, 2024	28.22	29.25	28.10	28.43	28.43	318,400
Jun 18, 2024	29.32	29.32	28.38	28.48	28.48	1,791,500
Jun 17, 2024	28.51	28.72	28.37	28.62	28.62	465,600
Jun 14, 2024	28.02	28.37	28.02	28.33	28.33	242,400
Jun 13, 2024	28.61	29.08	28.61	28.75	28.75	327,300
Jun 12, 2024	29.17	29.35	28.82	29.08	29.08	329,500
Jun 11, 2024	29.04	29.26	29.04	29.17	29.17	400,400
Jun 10, 2024	29.55	29.78	29.55	29.69	29.69	238,200
Jun 07, 2024	30.29	30.29	29.48	29.54	29.54	174,700
Jun 06, 2024	30.69	30.69	30.09	30.48	30.48	376,700
Jun 05, 2024	30.01	30.80	30.01	30.48	30.48	345,300
Jun 04, 2024	30.44	30.44	30.06	30.25	30.25	324,800
Jun 03, 2024	30.98	30.98	30.38	30.56	30.56	325,700
May 31, 2024	30.70	31.17	30.70	31.16	31.16	353,900
May 30, 2024	30.42	31.11	30.42	31.01	31.01	893,600
May 30, 2024	0.609 Dividend
May 29, 2024	31.76	31.76	31.37	31.48	30.87	386,800
May 28, 2024	31.37	31.90	31.37	31.56	30.95	460,800
May 24, 2024	31.30	31.30	30.90	31.24	30.64	388,700
May 23, 2024	31.99	31.99	31.27	31.45	30.84	858,400
May 22, 2024	31.70	32.04	31.70	31.75	31.14	345,000
May 21, 2024	32.70	32.70	32.09	32.27	31.65	648,900
May 20, 2024	33.79	33.79	33.03	33.31	32.67	502,000
May 17, 2024	33.30	33.99	33.30	33.80	33.15	393,100
May 16, 2024	32.80	32.85	32.39	32.75	32.12	371,400
May 15, 2024	31.90	32.73	31.90	32.67	32.04	384,600
May 14, 2024	32.79	32.79	32.27	32.33	31.70	488,000
May 13, 2024	32.61	33.50	32.61	33.30	32.66	783,800
May 10, 2024	32.55	33.29	32.55	32.92	32.28	332,000
May 09, 2024	31.70	32.49	31.70	32.45	31.82	505,900
May 08, 2024	31.15	31.56	31.15	31.56	30.95	496,100
May 07, 2024	31.80	31.80	31.26	31.61	31.00	1,478,100
May 06, 2024	32.49	32.49	31.65	32.09	31.47	682,200
May 03, 2024	31.25	31.80	31.12	31.70	31.09	451,600
May 02, 2024	30.10	31.21	30.10	31.03	30.43	1,001,700
May 01, 2024	29.40	29.73	28.51	29.45	28.88	309,300
Apr 30, 2024	29.27	29.70	29.24	29.24	28.67	995,600
Apr 29, 2024	28.81	29.60	28.81	29.60	29.03	1,099,900
Apr 26, 2024	27.36	27.67	27.35	27.52	26.99	485,200
Apr 25, 2024	25.85	26.40	25.85	26.32	25.81	803,800
Apr 24, 2024	25.75	25.75	25.57	25.70	25.20	397,500
Apr 23, 2024	24.50	25.25	24.50	24.89	24.41	630,700
Apr 22, 2024	24.38	24.75	24.38	24.71	24.23	922,000
Apr 19, 2024	23.75	24.39	23.75	24.20	23.73	417,600
Apr 18, 2024	24.24	24.52	24.24	24.32	23.85	944,900
Apr 17, 2024	23.70	23.90	23.66	23.73	23.27	551,400
Apr 16, 2024	23.80	23.80	23.33	23.33	22.88	1,766,100
Apr 15, 2024	24.38	24.38	23.80	23.84	23.38	1,155,100
Apr 12, 2024	24.99	24.99	24.30	24.35	23.88	438,800
Apr 11, 2024	26.50	26.50	25.93	26.08	25.58	782,400
Apr 10, 2024	26.70	26.89	25.85	25.97	25.47	421,000
Apr 09, 2024	26.95	26.99	26.45	26.65	26.13	555,200
Apr 08, 2024	27.03	27.03	26.50	26.70	26.18	700,300
Apr 05, 2024	27.21	27.63	27.18	27.31	26.78	501,900
Apr 04, 2024	27.27	27.33	26.96	26.98	26.46	593,000
Apr 03, 2024	26.55	27.33	26.55	27.08	26.56	353,000
Apr 02, 2024	27.75	27.75	27.08	27.32	26.79	561,800
Apr 01, 2024	27.29	27.37	27.02	27.05	26.53	745,000
Mar 28, 2024	26.76	26.93	26.76	26.88	26.36	722,900
Mar 27, 2024	27.27	27.27	26.77	26.94	26.42	567,200
Mar 26, 2024	27.50	27.88	27.48	27.51	26.98	3,041,400
Mar 25, 2024	27.60	28.20	27.60	27.95	27.41	1,382,100
Mar 22, 2024	28.30	28.99	28.30	28.48	27.93	576,200
Mar 21, 2024	28.80	29.15	28.79	28.87	28.31	367,100
Mar 20, 2024	28.89	28.98	28.62	28.91	28.35	721,100
Mar 19, 2024	29.16	29.70	29.15	29.45	28.88	374,400
Mar 18, 2024	30.64	30.64	29.97	29.98	29.40	423,500
Mar 15, 2024	30.95	31.38	30.95	31.16	30.56	233,300
Mar 14, 2024	31.56	31.73	31.43	31.56	30.95	835,300
Mar 13, 2024	33.70	33.70	32.97	33.00	32.36	311,400
Mar 12, 2024	33.45	33.45	32.70	32.85	32.21	198,900
Mar 11, 2024	31.85	32.09	31.73	31.99	31.37	313,200
Mar 08, 2024	31.22	31.59	31.22	31.56	30.95	247,000
Mar 07, 2024	30.12	30.89	30.12	30.83	30.23	381,200
Mar 06, 2024	31.01	31.02	30.84	30.97	30.37	327,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.07%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,054.84+1,433.18(+1.55%)

AIA Group Limited (AAGIY)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.07%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,054.84
+1,433.18(+1.55%)