Canada markets close in 2 hours 25 minutes

AIA Group Limited (AAGIY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
31.86-0.41 (-1.27%)
As of 01:20PM EDT. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202431.7032.0431.7031.8631.86213,924
May 21, 202432.7032.7032.0932.2732.27648,900
May 20, 202433.7933.7933.0333.3133.31502,000
May 17, 202433.3033.9933.3033.8033.80393,100
May 16, 202432.8032.8532.3932.7532.75371,400
May 15, 202431.9032.7331.9032.6732.67384,600
May 14, 202432.7932.7932.2732.3332.33488,000
May 13, 202432.6133.5032.6133.3033.30783,800
May 10, 202432.5533.2932.5532.9232.92332,000
May 09, 202431.7032.4931.7032.4532.45505,900
May 08, 202431.1531.5631.1531.5631.56496,100
May 07, 202431.8031.8031.2631.6131.611,478,100
May 06, 202432.4932.4931.6532.0932.09682,200
May 03, 202431.2531.8031.1231.7031.70451,600
May 02, 202430.1031.2130.1031.0331.031,001,700
May 01, 202429.4029.7328.5129.4529.45309,300
Apr 30, 202429.2729.7029.2429.2429.24995,600
Apr 29, 202428.8129.6028.8129.6029.601,099,900
Apr 26, 202427.3627.6727.3527.5227.52485,200
Apr 25, 202425.8526.4025.8526.3226.32803,800
Apr 24, 202425.7525.7525.5725.7025.70397,500
Apr 23, 202424.5025.2524.5024.8924.89630,700
Apr 22, 202424.3824.7524.3824.7124.71922,000
Apr 19, 202423.7524.3923.7524.2024.20417,600
Apr 18, 202424.2424.5224.2424.3224.32944,900
Apr 17, 202423.7023.9023.6623.7323.73551,400
Apr 16, 202423.8023.8023.3323.3323.331,766,100
Apr 15, 202424.3824.3823.8023.8423.841,155,100
Apr 12, 202424.9924.9924.3024.3524.35438,800
Apr 11, 202426.5026.5025.9326.0826.08782,400
Apr 10, 202426.7026.8925.8525.9725.97421,000
Apr 09, 202426.9526.9926.4526.6526.65555,200
Apr 08, 202427.0327.0326.5026.7026.70700,300
Apr 05, 202427.2127.6327.1827.3127.31501,900
Apr 04, 202427.2727.3326.9626.9826.98593,000
Apr 03, 202426.5527.3326.5527.0827.08353,000
Apr 02, 202427.7527.7527.0827.3227.32561,800
Apr 01, 202427.2927.3727.0227.0527.05745,000
Mar 28, 202426.7626.9326.7626.8826.88722,900
Mar 27, 202427.2727.2726.7726.9426.94567,200
Mar 26, 202427.5027.8827.4827.5127.513,041,400
Mar 25, 202427.6028.2027.6027.9527.951,382,100
Mar 22, 202428.3028.9928.3028.4828.48576,200
Mar 21, 202428.8029.1528.7928.8728.87367,100
Mar 20, 202428.8928.9828.6228.9128.91721,100
Mar 19, 202429.1629.7029.1529.4529.45374,400
Mar 18, 202430.6430.6429.9729.9829.98423,500
Mar 15, 202430.9531.3830.9531.1631.16233,300
Mar 14, 202431.5631.7331.4331.5631.56835,300
Mar 13, 202433.7033.7032.9733.0033.00311,400
Mar 12, 202433.4533.4532.7032.8532.85198,900
Mar 11, 202431.8532.0931.7331.9931.99313,200
Mar 08, 202431.2231.5931.2231.5631.56247,000
Mar 07, 202430.1230.8930.1230.8330.83381,200
Mar 06, 202431.0131.0230.8430.9730.97327,500
Mar 05, 202431.5031.5030.6031.0331.03300,600
Mar 04, 202432.0132.7031.9832.0932.09310,300
Mar 01, 202431.8032.0631.8031.9631.96331,400
Feb 29, 202432.2532.9032.2132.2632.26323,300
Feb 28, 202432.0132.6932.0132.0832.08149,700
Feb 27, 202432.9932.9932.4032.7332.73320,700
Feb 26, 202432.0133.1432.0132.7532.75289,300
Feb 23, 202432.5133.7032.5133.2233.22481,500
Feb 22, 202433.9433.9433.0233.2833.28535,900
Feb 21, 202433.5033.6733.4033.4633.46447,500
Feb 20, 202433.1033.1032.3532.4732.47451,400
Feb 16, 202433.4933.4932.7332.8132.81214,300
Feb 15, 202432.1232.9932.1232.5632.56236,600
Feb 14, 202431.5232.6631.5232.1732.17368,400
Feb 13, 202432.2532.7431.9432.0632.06270,100
Feb 12, 202432.0033.2131.8432.7132.71305,600
Feb 09, 202431.8732.3931.8732.2132.21541,400
Feb 08, 202431.5532.3831.5531.8331.83626,300
Feb 07, 202432.0532.2931.9732.0432.04396,500
Feb 06, 202431.6232.0531.6032.0532.051,414,200
Feb 05, 202430.5631.1130.5630.7130.711,426,700
Feb 02, 202430.4630.4630.0530.2130.21439,900
Feb 01, 202431.4031.5331.2531.4231.42439,300
Jan 31, 202431.6031.6031.1431.2131.21402,200
Jan 30, 202431.9731.9731.4631.6031.60262,700
Jan 29, 202433.4433.4432.6632.9332.93512,700
Jan 26, 202433.1133.7233.0633.5533.55267,900
Jan 25, 202433.1533.7033.0133.1233.12290,100
Jan 24, 202432.6732.9032.5032.5932.59376,500
Jan 23, 202431.5731.8331.3131.8131.811,097,400
Jan 22, 202430.5430.6430.2530.5030.50928,300
Jan 19, 202430.7531.2530.7531.2231.22650,900
Jan 18, 202430.1130.5730.1130.4230.42979,900
Jan 17, 202430.6630.7430.4130.6130.61633,800
Jan 16, 202432.0032.3431.6231.7131.71822,600
Jan 12, 202432.3432.8132.3432.7032.70480,100
Jan 11, 202432.4832.4831.9832.2032.201,320,200
Jan 10, 202432.2832.2831.9131.9731.97283,500
Jan 09, 202432.4032.5232.2032.2932.29552,100
Jan 08, 202432.8732.8731.7132.5432.54791,800
Jan 05, 202432.9433.1532.8232.8832.88373,000
Jan 04, 202433.3533.3532.5832.6232.62428,100
Jan 03, 202432.9033.3432.9033.2133.21277,200
Jan 02, 202434.0034.0033.0333.3033.30442,200
Dec 29, 202334.6834.8634.5034.6734.67229,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...