AIBRF - AIB Group plc
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3,150 |
| May 25, 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 1,636 |
| May 24, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 780 |
| May 23, 2023 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| May 22, 2023 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 2,018 |
| May 19, 2023 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 415 |
| May 18, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| May 17, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| May 16, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 2,767 |
| May 15, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| May 12, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| May 11, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 2,706 |
| May 10, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| May 09, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| May 08, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 545 |
| May 05, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| May 04, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| May 03, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| May 02, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 444 |
| May 01, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Apr 28, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 895 |
| Apr 27, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 1,430 |
| Apr 26, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4,066 |
| Apr 25, 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| Apr 24, 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| Apr 21, 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| Apr 20, 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 552 |
| Apr 19, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 764 |
| Apr 18, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 17, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,168 |
| Apr 14, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 6,187 |
| Apr 13, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Apr 12, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Apr 11, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Apr 10, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Apr 06, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Apr 05, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Apr 04, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 350 |
| Apr 03, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Mar 31, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Mar 30, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Mar 30, 2023 | 0.062 Dividend | |||||
| Mar 29, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8980 | - |
| Mar 28, 2023 | 3.9200 | 3.9600 | 3.9200 | 3.9600 | 3.8980 | 2,325 |
| Mar 27, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7405 | 695 |
| Mar 24, 2023 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0457 | - |
| Mar 23, 2023 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0457 | 1,298 |
| Mar 22, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9374 | - |
| Mar 21, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9374 | - |
| Mar 20, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9374 | 1,138 |
| Mar 17, 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5929 | - |
| Mar 16, 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5929 | 15,303 |
| Mar 15, 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8882 | - |
| Mar 14, 2023 | 4.3000 | 4.3000 | 3.9500 | 3.9500 | 3.8882 | 812 |
| Mar 13, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2327 | - |
| Mar 10, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2327 | - |
| Mar 09, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2327 | - |
| Mar 08, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2327 | 470 |
| Mar 07, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1835 | 4,045 |
| Mar 06, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1342 | 105 |
| Mar 03, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1736 | 1,285 |
| Mar 02, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0358 | - |
| Mar 01, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0358 | 2,603 |
| Feb 28, 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0161 | - |
| Feb 27, 2023 | 4.1000 | 4.1000 | 4.0800 | 4.0800 | 4.0161 | 4,241 |
| Feb 24, 2023 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | 4.0210 | 11,675 |
| Feb 23, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0358 | - |
| Feb 22, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0358 | - |
| Feb 21, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0358 | - |
| Feb 17, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0358 | 514 |
| Feb 16, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1835 | 1,883 |
| Feb 15, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1342 | - |
| Feb 14, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1342 | - |
| Feb 13, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1342 | - |
| Feb 10, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1342 | - |
| Feb 09, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1342 | 1,619 |
| Feb 08, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9374 | 1,730 |
| Feb 07, 2023 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0850 | - |
| Feb 06, 2023 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0850 | - |
| Feb 03, 2023 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0850 | - |
| Feb 02, 2023 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0850 | - |
| Feb 01, 2023 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0850 | - |
| Jan 31, 2023 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0850 | 100 |
| Jan 30, 2023 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0850 | - |
| Jan 27, 2023 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0850 | - |
| Jan 26, 2023 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0850 | 1,117 |
| Jan 25, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9374 | 643 |
| Jan 24, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9374 | 6,512 |
| Jan 23, 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8094 | - |
| Jan 20, 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8094 | - |
| Jan 19, 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8094 | - |
| Jan 18, 2023 | 3.8000 | 3.8700 | 3.8000 | 3.8700 | 3.8094 | 4,423 |
| Jan 17, 2023 | 4.0500 | 4.0500 | 3.8900 | 3.8900 | 3.8291 | 1,030 |
| Jan 13, 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9866 | 100 |
| Jan 12, 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8586 | - |
| Jan 11, 2023 | 4.0000 | 4.0000 | 3.9200 | 3.9200 | 3.8586 | 5,392 |
| Jan 10, 2023 | 4.1100 | 4.1500 | 4.1100 | 4.1500 | 4.0850 | 5,405 |
| Jan 09, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9177 | 4,097 |
| Jan 06, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9374 | 8,702 |
| Jan 05, 2023 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7307 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.