Canada markets closed

AIA Group Limited (AAIGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.40+0.17 (+2.00%)
At close: 03:46PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20248.708.708.358.408.4079,900
May 16, 20248.248.257.958.238.23117,900
May 15, 20247.968.187.968.108.1025,700
May 14, 20248.298.297.908.108.1012,400
May 13, 20248.368.488.148.418.4143,900
May 10, 20248.258.358.038.228.2228,700
May 09, 20248.098.257.988.038.03217,800
May 08, 20247.728.067.607.807.8029,600
May 07, 20248.098.097.797.887.8819,500
May 06, 20247.788.197.787.947.9455,700
May 03, 20247.638.057.637.837.8334,200
May 02, 20247.557.817.397.807.80388,500
May 01, 20247.397.457.257.407.4044,800
Apr 30, 20247.037.557.037.297.2935,000
Apr 29, 20247.207.477.087.367.3646,400
Apr 26, 20247.117.116.566.736.7370,000
Apr 25, 20246.566.726.406.616.6129,500
Apr 24, 20246.236.526.236.466.4664,200
Apr 23, 20246.226.376.076.186.18169,600
Apr 22, 20246.176.306.006.216.21197,700
Apr 19, 20246.056.235.936.046.04229,100
Apr 18, 20245.906.295.906.116.11193,400
Apr 17, 20246.016.015.876.006.0092,600
Apr 16, 20246.066.065.805.865.8650,400
Apr 15, 20246.106.225.955.955.95255,000
Apr 12, 20245.996.455.996.126.1238,300
Apr 11, 20246.366.626.366.496.4982,700
Apr 10, 20246.656.666.506.536.53165,000
Apr 09, 20246.506.806.506.736.7334,100
Apr 08, 20246.816.926.686.786.7882,800
Apr 05, 20246.906.906.816.816.8141,200
Apr 04, 20246.846.926.746.806.8032,200
Apr 03, 20246.377.136.376.786.7857,600
Apr 02, 20246.477.006.476.906.9030,900
Apr 01, 20246.856.916.706.756.7548,900
Mar 28, 20246.956.956.676.856.8521,400
Mar 27, 20246.886.886.636.726.7240,500
Mar 26, 20246.717.106.716.886.8843,300
Mar 25, 20247.077.156.857.037.0336,900
Mar 22, 20247.587.587.057.217.2149,100
Mar 21, 20247.367.367.237.267.2676,600
Mar 20, 20247.247.327.207.217.2139,100
Mar 19, 20247.587.587.247.407.4034,000
Mar 18, 20247.647.807.317.597.5948,400
Mar 15, 20247.908.067.577.937.9329,400
Mar 14, 20248.158.157.777.937.9315,200
Mar 13, 20248.048.328.048.298.297,200
Mar 12, 20248.518.517.988.058.0514,900
Mar 11, 20248.208.207.747.977.9774,900
Mar 08, 20247.498.117.497.907.9049,200
Mar 07, 20247.597.757.567.567.5610,500
Mar 06, 20247.667.957.507.657.6541,800
Mar 05, 20247.717.837.557.557.559,600
Mar 04, 20248.418.417.827.957.9542,700
Mar 01, 20247.908.197.787.907.9026,500
Feb 29, 20248.238.237.938.108.1041,800
Feb 28, 20247.748.357.748.148.1435,600
Feb 27, 20248.018.237.888.108.1018,600
Feb 26, 20248.318.438.028.138.1335,600
Feb 23, 20248.398.518.048.108.1016,900
Feb 22, 20248.528.638.058.218.2136,500
Feb 21, 20248.188.598.068.258.2539,200
Feb 20, 20248.008.467.888.008.00371,800
Feb 16, 20247.918.457.918.218.2161,000
Feb 15, 20247.798.327.798.168.1675,300
Feb 14, 20247.878.057.797.807.8053,500
Feb 13, 20248.078.227.858.018.0122,600
Feb 12, 20248.128.317.907.957.9552,400
Feb 09, 20247.898.187.757.957.9526,900
Feb 08, 20248.058.237.858.018.0144,200
Feb 07, 20248.238.318.068.068.0624,400
Feb 06, 20247.758.077.717.957.9523,700
Feb 05, 20247.717.947.427.627.6267,300
Feb 02, 20247.357.897.357.627.62420,000
Feb 01, 20247.827.907.527.907.90386,900
Jan 31, 20248.008.007.667.667.6623,400
Jan 30, 20247.898.147.687.907.9021,600
Jan 29, 20248.148.558.108.188.1851,700
Jan 26, 20248.248.428.088.248.24315,400
Jan 25, 20248.258.378.018.298.2915,600
Jan 24, 20248.368.367.988.138.13310,900
Jan 23, 20248.138.137.598.058.0524,500
Jan 22, 20247.857.857.347.547.54118,000
Jan 19, 20247.447.777.447.517.51361,500
Jan 18, 20247.727.727.527.617.6181,400
Jan 17, 20247.567.807.407.577.5795,700
Jan 16, 20247.928.117.707.887.88392,600
Jan 12, 20247.968.397.857.897.8998,400
Jan 11, 20247.928.257.817.887.88137,600
Jan 10, 20248.008.217.807.967.9644,600
Jan 09, 20248.148.297.918.158.15292,900
Jan 08, 20248.078.267.848.108.10255,400
Jan 05, 20248.098.487.988.188.18128,700
Jan 04, 20248.108.488.018.278.27114,700
Jan 03, 20248.158.407.998.238.2352,400
Jan 02, 20248.418.588.128.128.12137,300
Dec 29, 20238.718.988.388.728.7244,600
Dec 28, 20238.388.798.388.688.6828,200
Dec 27, 20238.578.718.418.518.5139,500
Dec 26, 20239.019.018.418.638.63107,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...