Canada markets closed

AIA Group Limited (AAGIY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
28.20-0.05 (-0.18%)
At close: 03:59PM EDT
Time Period:
Sept 16, 2023 - Sept 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 16, 202428.1728.2028.0928.2028.20112,717
Sept 13, 202428.3528.3528.1328.2528.25331,000
Sept 12, 202428.0528.5728.0528.4228.42334,700
Sept 11, 202427.0227.5527.0227.5227.52369,500
Sept 10, 202428.1928.1927.2227.3627.36920,400
Sept 10, 20240.228 Dividend
Sept 09, 202428.2028.2727.9228.1527.92364,000
Sept 09, 20240.228 Dividend
Sept 06, 202428.3028.5927.9528.0027.55329,900
Sept 05, 202427.9928.5027.9928.3827.92432,900
Sept 04, 202427.5028.2027.5028.0227.57487,000
Sept 03, 202427.8628.3427.8627.9827.53450,300
Aug 30, 202428.8028.8028.1028.3927.93577,500
Aug 29, 202428.9028.9028.4828.6728.21433,100
Aug 28, 202428.6028.6027.9828.1827.72327,500
Aug 27, 202428.5328.5328.4128.4527.99343,800
Aug 26, 202428.0228.1627.9328.1527.69372,300
Aug 23, 202427.8828.2027.8428.1127.66777,500
Aug 22, 202427.7327.9327.5027.7227.27845,600
Aug 21, 202426.1226.5326.1226.4526.02308,900
Aug 20, 202426.5026.7126.4126.4526.02229,200
Aug 19, 202426.8427.0426.6526.8626.43437,900
Aug 16, 202426.3026.9826.3026.9026.46259,700
Aug 15, 202426.1226.7926.1226.7926.36579,400
Aug 14, 202426.3026.9926.3026.3625.93334,700
Aug 13, 202427.3727.3927.0727.2626.82298,700
Aug 12, 202426.3626.9926.3626.6926.26562,500
Aug 09, 202426.7227.3026.7226.8226.39579,300
Aug 08, 202427.0027.0826.7627.0426.60592,000
Aug 07, 202426.5226.8226.3726.4926.06409,100
Aug 06, 202426.0126.3926.0126.1825.76920,800
Aug 05, 202425.9127.3825.9127.0926.65787,800
Aug 02, 202426.1626.7926.1626.3925.96382,000
Aug 01, 202427.4927.4926.5826.6826.251,249,800
Jul 31, 202427.1927.1926.5726.7126.28783,600
Jul 30, 202426.7127.0226.7127.0026.56539,100
Jul 29, 202426.7226.7226.5526.6826.25892,300
Jul 26, 202426.8026.8026.2226.5126.08935,400
Jul 25, 202425.7026.2725.7026.0325.611,069,500
Jul 24, 202426.4126.5626.2026.2125.79293,300
Jul 23, 202427.3027.7627.3027.3626.92494,600
Jul 22, 202427.6727.7427.4427.6627.21508,000
Jul 19, 202427.5127.9627.5127.8027.351,423,000
Jul 18, 202427.7527.9027.4627.5127.06504,200
Jul 17, 202427.6328.2827.6327.8127.36278,100
Jul 16, 202427.3027.7827.3027.5627.11791,100
Jul 15, 202428.5928.5927.9628.0327.58559,300
Jul 12, 202428.1628.8728.1028.2827.82339,400
Jul 11, 202427.4028.1827.4027.8527.40647,600
Jul 10, 202426.2026.8226.2026.7526.32273,000
Jul 09, 202426.0026.4126.0026.3725.94513,400
Jul 08, 202425.8626.4625.8625.9225.50576,800
Jul 05, 202427.0327.0326.1426.2725.85567,400
Jul 03, 202426.9527.4226.8227.4126.97163,200
Jul 02, 202427.0527.0526.6026.9826.54493,600
Jul 01, 202427.8427.8427.0927.1426.70687,900
Jun 28, 202427.6027.6027.0127.0326.59492,700
Jun 27, 202427.0227.3527.0227.1326.69422,800
Jun 26, 202427.5728.4527.3027.5927.14273,400
Jun 25, 202427.9028.6927.7728.0227.57472,800
Jun 24, 202428.0128.7528.0128.4628.00491,300
Jun 21, 202429.1729.1728.5028.5128.05386,400
Jun 20, 202428.2229.2528.1028.4327.97318,400
Jun 18, 202429.3229.3228.3828.4828.021,791,500
Jun 17, 202428.5128.7228.3728.6228.16465,600
Jun 14, 202428.0228.3728.0228.3327.87242,400
Jun 13, 202428.6129.0828.6128.7528.28327,300
Jun 12, 202429.1729.3528.8229.0828.61329,500
Jun 11, 202429.0429.2629.0429.1728.70400,400
Jun 10, 202429.5529.7829.5529.6929.21238,200
Jun 07, 202430.2930.2929.4829.5429.06174,700
Jun 06, 202430.6930.6930.0930.4829.99376,700
Jun 05, 202430.0130.8030.0130.4829.99345,300
Jun 04, 202430.4430.4430.0630.2529.76324,800
Jun 03, 202430.9830.9830.3830.5630.07325,700
May 31, 202430.7031.1730.7031.1630.66353,900
May 30, 202430.4231.1130.4231.0130.51893,600
May 30, 20240.609 Dividend
May 29, 202431.7631.7631.3731.4830.37386,800
May 28, 202431.3731.9031.3731.5630.45460,800
May 24, 202431.3031.3030.9031.2430.14388,700
May 23, 202431.9931.9931.2731.4530.34858,400
May 22, 202431.7032.0431.7031.7530.63345,000
May 21, 202432.7032.7032.0932.2731.13648,900
May 20, 202433.7933.7933.0333.3132.14502,000
May 17, 202433.3033.9933.3033.8032.61393,100
May 16, 202432.8032.8532.3932.7531.60371,400
May 15, 202431.9032.7331.9032.6731.52384,600
May 14, 202432.7932.7932.2732.3331.19488,000
May 13, 202432.6133.5032.6133.3032.13783,800
May 10, 202432.5533.2932.5532.9231.76332,000
May 09, 202431.7032.4931.7032.4531.31505,900
May 08, 202431.1531.5631.1531.5630.45496,100
May 07, 202431.8031.8031.2631.6130.501,478,100
May 06, 202432.4932.4931.6532.0930.96682,200
May 03, 202431.2531.8031.1231.7030.58451,600
May 02, 202430.1031.2130.1031.0329.941,001,700
May 01, 202429.4029.7328.5129.4528.41309,300
Apr 30, 202429.2729.7029.2429.2428.21995,600
Apr 29, 202428.8129.6028.8129.6028.561,099,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...