AIA Group Limited (AAGIY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

29.45

+0.21

(+0.72%)

At close: 03:59PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	29.40	29.73	28.51	29.45	29.45	309,300
Apr 30, 2024	29.27	29.70	29.24	29.24	29.24	995,600
Apr 29, 2024	28.81	29.60	28.81	29.60	29.60	1,099,900
Apr 26, 2024	27.36	27.67	27.35	27.52	27.52	485,200
Apr 25, 2024	25.85	26.40	25.85	26.32	26.32	803,800
Apr 24, 2024	25.75	25.75	25.57	25.70	25.70	397,500
Apr 23, 2024	24.50	25.25	24.50	24.89	24.89	630,700
Apr 22, 2024	24.38	24.75	24.38	24.71	24.71	922,000
Apr 19, 2024	23.75	24.39	23.75	24.20	24.20	417,600
Apr 18, 2024	24.24	24.52	24.24	24.32	24.32	944,900
Apr 17, 2024	23.70	23.90	23.66	23.73	23.73	551,400
Apr 16, 2024	23.80	23.80	23.33	23.33	23.33	1,766,100
Apr 15, 2024	24.38	24.38	23.80	23.84	23.84	1,155,100
Apr 12, 2024	24.99	24.99	24.30	24.35	24.35	438,800
Apr 11, 2024	26.50	26.50	25.93	26.08	26.08	782,400
Apr 10, 2024	26.70	26.89	25.85	25.97	25.97	421,000
Apr 09, 2024	26.95	26.99	26.45	26.65	26.65	555,200
Apr 08, 2024	27.03	27.03	26.50	26.70	26.70	700,300
Apr 05, 2024	27.21	27.63	27.18	27.31	27.31	501,900
Apr 04, 2024	27.27	27.33	26.96	26.98	26.98	593,000
Apr 03, 2024	26.55	27.33	26.55	27.08	27.08	353,000
Apr 02, 2024	27.75	27.75	27.08	27.32	27.32	561,800
Apr 01, 2024	27.29	27.37	27.02	27.05	27.05	745,000
Mar 28, 2024	26.76	26.93	26.76	26.88	26.88	722,900
Mar 27, 2024	27.27	27.27	26.77	26.94	26.94	567,200
Mar 26, 2024	27.50	27.88	27.48	27.51	27.51	3,041,400
Mar 25, 2024	27.60	28.20	27.60	27.95	27.95	1,382,100
Mar 22, 2024	28.30	28.99	28.30	28.48	28.48	576,200
Mar 21, 2024	28.80	29.15	28.79	28.87	28.87	367,100
Mar 20, 2024	28.89	28.98	28.62	28.91	28.91	721,100
Mar 19, 2024	29.16	29.70	29.15	29.45	29.45	374,400
Mar 18, 2024	30.64	30.64	29.97	29.98	29.98	423,500
Mar 15, 2024	30.95	31.38	30.95	31.16	31.16	233,300
Mar 14, 2024	31.56	31.73	31.43	31.56	31.56	835,300
Mar 13, 2024	33.70	33.70	32.97	33.00	33.00	311,400
Mar 12, 2024	33.45	33.45	32.70	32.85	32.85	198,900
Mar 11, 2024	31.85	32.09	31.73	31.99	31.99	313,200
Mar 08, 2024	31.22	31.59	31.22	31.56	31.56	247,000
Mar 07, 2024	30.12	30.89	30.12	30.83	30.83	381,200
Mar 06, 2024	31.01	31.02	30.84	30.97	30.97	327,500
Mar 05, 2024	31.50	31.50	30.60	31.03	31.03	300,600
Mar 04, 2024	32.01	32.70	31.98	32.09	32.09	310,300
Mar 01, 2024	31.80	32.06	31.80	31.96	31.96	331,400
Feb 29, 2024	32.25	32.90	32.21	32.26	32.26	323,300
Feb 28, 2024	32.01	32.69	32.01	32.08	32.08	149,700
Feb 27, 2024	32.99	32.99	32.40	32.73	32.73	320,700
Feb 26, 2024	32.01	33.14	32.01	32.75	32.75	289,300
Feb 23, 2024	32.51	33.70	32.51	33.22	33.22	481,500
Feb 22, 2024	33.94	33.94	33.02	33.28	33.28	535,900
Feb 21, 2024	33.50	33.67	33.40	33.46	33.46	447,500
Feb 20, 2024	33.10	33.10	32.35	32.47	32.47	451,400
Feb 16, 2024	33.49	33.49	32.73	32.81	32.81	214,300
Feb 15, 2024	32.12	32.99	32.12	32.56	32.56	236,600
Feb 14, 2024	31.52	32.66	31.52	32.17	32.17	368,400
Feb 13, 2024	32.25	32.74	31.94	32.06	32.06	270,100
Feb 12, 2024	32.00	33.21	31.84	32.71	32.71	305,600
Feb 09, 2024	31.87	32.39	31.87	32.21	32.21	541,400
Feb 08, 2024	31.55	32.38	31.55	31.83	31.83	626,300
Feb 07, 2024	32.05	32.29	31.97	32.04	32.04	396,500
Feb 06, 2024	31.62	32.05	31.60	32.05	32.05	1,414,200
Feb 05, 2024	30.56	31.11	30.56	30.71	30.71	1,426,700
Feb 02, 2024	30.46	30.46	30.05	30.21	30.21	439,900
Feb 01, 2024	31.40	31.53	31.25	31.42	31.42	439,300
Jan 31, 2024	31.60	31.60	31.14	31.21	31.21	402,200
Jan 30, 2024	31.97	31.97	31.46	31.60	31.60	262,700
Jan 29, 2024	33.44	33.44	32.66	32.93	32.93	512,700
Jan 26, 2024	33.11	33.72	33.06	33.55	33.55	267,900
Jan 25, 2024	33.15	33.70	33.01	33.12	33.12	290,100
Jan 24, 2024	32.67	32.90	32.50	32.59	32.59	376,500
Jan 23, 2024	31.57	31.83	31.31	31.81	31.81	1,097,400
Jan 22, 2024	30.54	30.64	30.25	30.50	30.50	928,300
Jan 19, 2024	30.75	31.25	30.75	31.22	31.22	650,900
Jan 18, 2024	30.11	30.57	30.11	30.42	30.42	979,900
Jan 17, 2024	30.66	30.74	30.41	30.61	30.61	633,800
Jan 16, 2024	32.00	32.34	31.62	31.71	31.71	822,600
Jan 12, 2024	32.34	32.81	32.34	32.70	32.70	480,100
Jan 11, 2024	32.48	32.48	31.98	32.20	32.20	1,320,200
Jan 10, 2024	32.28	32.28	31.91	31.97	31.97	283,500
Jan 09, 2024	32.40	32.52	32.20	32.29	32.29	552,100
Jan 08, 2024	32.87	32.87	31.71	32.54	32.54	791,800
Jan 05, 2024	32.94	33.15	32.82	32.88	32.88	373,000
Jan 04, 2024	33.35	33.35	32.58	32.62	32.62	428,100
Jan 03, 2024	32.90	33.34	32.90	33.21	33.21	277,200
Jan 02, 2024	34.00	34.00	33.03	33.30	33.30	442,200
Dec 29, 2023	34.68	34.86	34.50	34.67	34.67	229,400
Dec 28, 2023	34.55	34.94	34.55	34.76	34.76	387,900
Dec 27, 2023	34.01	34.91	33.90	34.24	34.24	307,300
Dec 26, 2023	34.06	35.26	34.06	34.33	34.33	338,400
Dec 22, 2023	33.52	34.34	33.52	34.24	34.24	418,400
Dec 21, 2023	33.60	34.14	33.50	34.14	34.14	404,800
Dec 20, 2023	34.01	34.99	33.74	33.74	33.74	741,300
Dec 19, 2023	33.72	34.47	33.72	34.36	34.36	393,800
Dec 18, 2023	34.05	34.50	34.03	34.11	34.11	696,600
Dec 15, 2023	34.30	34.68	34.21	34.30	34.30	796,200
Dec 14, 2023	33.15	33.99	33.15	33.70	33.70	821,300
Dec 13, 2023	32.04	32.63	32.00	32.62	32.62	767,200
Dec 12, 2023	31.83	32.23	31.80	31.96	31.96	704,500
Dec 11, 2023	32.02	32.86	32.02	32.57	32.57	1,862,800
Dec 08, 2023	32.20	32.64	32.20	32.47	32.47	566,900
Dec 07, 2023	31.90	32.25	31.90	32.13	32.13	930,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0007(+0.10%)

CRUDE OIL79.76+0.76(+0.96%)

Bitcoin CAD79,159.04+565.20(+0.72%)

AIA Group Limited (AAGIY)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0007(+0.10%)

CRUDE OIL
79.76
+0.76(+0.96%)

Bitcoin CAD
79,159.04
+565.20(+0.72%)