AIB Group plc (AIBRF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Apr 23, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 579 |
| Apr 22, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2,035 |
| Apr 19, 2024 | 5.14 | 5.30 | 5.14 | 5.30 | 5.30 | 1,829 |
| Apr 18, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Apr 17, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Apr 16, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 100 |
| Apr 15, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 502 |
| Apr 12, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 111 |
| Apr 11, 2024 | 5.30 | 5.30 | 5.03 | 5.03 | 5.03 | 6,111 |
| Apr 10, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 487 |
| Apr 09, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 912 |
| Apr 08, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Apr 05, 2024 | 5.81 | 5.81 | 5.27 | 5.27 | 5.27 | 1,783 |
| Apr 04, 2024 | 5.22 | 5.41 | 5.22 | 5.41 | 5.41 | 1,419 |
| Apr 03, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 100 |
| Apr 02, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1,431 |
| Apr 01, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Mar 28, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Mar 27, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 709 |
| Mar 26, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 422 |
| Mar 25, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 607 |
| Mar 22, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Mar 21, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Mar 21, 2024 | 0.26568 Dividend | |||||
| Mar 20, 2024 | 4.87 | 5.13 | 4.87 | 4.92 | 4.65 | 8,140 |
| Mar 19, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.70 | 483 |
| Mar 18, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 4.75 | 633 |
| Mar 15, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.62 | - |
| Mar 14, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.62 | - |
| Mar 13, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.62 | - |
| Mar 12, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.62 | 14,221 |
| Mar 11, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.55 | 352 |
| Mar 08, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.68 | 870 |
| Mar 07, 2024 | 4.91 | 4.91 | 4.65 | 4.65 | 4.40 | 1,479 |
| Mar 06, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.46 | - |
| Mar 05, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.46 | - |
| Mar 04, 2024 | 4.68 | 4.71 | 4.68 | 4.71 | 4.46 | 367 |
| Mar 01, 2024 | 4.74 | 4.74 | 4.57 | 4.57 | 4.32 | 705 |
| Feb 29, 2024 | 4.48 | 4.49 | 4.48 | 4.49 | 4.25 | 8,581 |
| Feb 28, 2024 | 4.55 | 4.77 | 4.55 | 4.77 | 4.51 | 6,407 |
| Feb 27, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.33 | 106 |
| Feb 26, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.19 | 5,804 |
| Feb 23, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.49 | 3,915 |
| Feb 22, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.27 | 1,122 |
| Feb 21, 2024 | 4.41 | 4.42 | 4.41 | 4.42 | 4.18 | 1,215 |
| Feb 20, 2024 | 4.57 | 4.57 | 4.32 | 4.32 | 4.09 | 3,219 |
| Feb 16, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 3.94 | - |
| Feb 15, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 3.94 | - |
| Feb 14, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 3.94 | - |
| Feb 13, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 3.94 | - |
| Feb 12, 2024 | 4.36 | 4.36 | 4.16 | 4.16 | 3.94 | 1,594 |
| Feb 09, 2024 | 4.16 | 4.17 | 4.16 | 4.17 | 3.94 | 972 |
| Feb 08, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.10 | 1,418 |
| Feb 07, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 3.97 | - |
| Feb 06, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 3.97 | 261 |
| Feb 05, 2024 | 4.17 | 4.17 | 4.16 | 4.16 | 3.94 | 3,427 |
| Feb 02, 2024 | 4.16 | 4.37 | 4.16 | 4.37 | 4.13 | 1,009 |
| Feb 01, 2024 | 4.22 | 4.22 | 4.21 | 4.22 | 3.99 | 3,000 |
| Jan 31, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 3.95 | - |
| Jan 30, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 3.95 | - |
| Jan 29, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 3.95 | 1,079 |
| Jan 26, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.07 | 1,042 |
| Jan 25, 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.00 | - |
| Jan 24, 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.00 | 420 |
| Jan 23, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 3.92 | 1,255 |
| Jan 22, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.03 | - |
| Jan 19, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.03 | 644 |
| Jan 18, 2024 | 4.05 | 4.28 | 4.05 | 4.28 | 4.05 | 1,833 |
| Jan 17, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.02 | 608 |
| Jan 16, 2024 | 4.26 | 4.26 | 4.20 | 4.24 | 4.01 | 1,400 |
| Jan 12, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.08 | - |
| Jan 11, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.08 | 500 |
| Jan 10, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.05 | 1,304 |
| Jan 09, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.30 | 112 |
| Jan 08, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.21 | 828 |
| Jan 05, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.25 | 268 |
| Jan 04, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.10 | 701 |
| Jan 03, 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.00 | - |
| Jan 02, 2024 | 4.18 | 4.23 | 4.18 | 4.23 | 4.00 | 628 |
| Dec 29, 2023 | 4.18 | 4.18 | 4.18 | 4.18 | 3.95 | 5,000 |
| Dec 28, 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 3.96 | - |
| Dec 27, 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 3.96 | - |
| Dec 26, 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 3.96 | - |
| Dec 22, 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 3.96 | 222 |
| Dec 21, 2023 | 4.04 | 4.18 | 4.04 | 4.18 | 3.95 | 1,932 |
| Dec 20, 2023 | 4.18 | 4.18 | 4.18 | 4.18 | 3.95 | 5,215 |
| Dec 19, 2023 | 4.05 | 4.05 | 4.05 | 4.05 | 3.83 | 3,981 |
| Dec 18, 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 3.80 | - |
| Dec 15, 2023 | 4.02 | 4.02 | 4.02 | 4.02 | 3.80 | - |
| Dec 14, 2023 | 4.16 | 4.16 | 4.02 | 4.02 | 3.80 | 10,931 |
| Dec 13, 2023 | 4.16 | 4.16 | 4.16 | 4.16 | 3.94 | - |
| Dec 12, 2023 | 4.16 | 4.16 | 4.16 | 4.16 | 3.94 | - |
| Dec 11, 2023 | 4.16 | 4.16 | 4.16 | 4.16 | 3.94 | 1,415 |
| Dec 08, 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 4.02 | 285 |
| Dec 07, 2023 | 4.35 | 4.55 | 4.16 | 4.16 | 3.94 | 1,575 |
| Dec 06, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 3.97 | - |
| Dec 05, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 3.97 | 412 |
| Dec 04, 2023 | 4.65 | 4.65 | 4.57 | 4.57 | 4.32 | 4,377 |
| Dec 01, 2023 | 4.16 | 4.16 | 4.16 | 4.16 | 3.94 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.