AIA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.28	2.32	2.26	2.32	2.32	1.75%	215,150
Sep 25, 2025	2.26	2.32	2.26	2.28	2.28	1.79%	146,303
Sep 24, 2025	2.22	2.24	2.22	2.24	2.24	-	80,210
Sep 23, 2025	2.28	2.28	2.18	2.24	2.24	-1.75%	264,377
Sep 22, 2025	2.26	2.32	2.24	2.28	2.28	1.79%	527,619
Sep 19, 2025	2.28	2.30	2.22	2.24	2.24	-4.27%	495,162
Sep 18, 2025	2.36	2.36	2.32	2.34	2.34	-	33,494
Sep 17, 2025	2.34	2.38	2.26	2.34	2.34	-0.85%	510,880
Sep 16, 2025	2.38	2.38	2.34	2.36	2.36	-0.84%	68,020
Sep 15, 2025	2.38	2.40	2.36	2.38	2.38	-	154,993
Sep 12, 2025	2.38	2.40	2.38	2.38	2.38	-	53,545
Sep 11, 2025	2.38	2.40	2.36	2.38	2.38	-0.83%	144,268
Sep 10, 2025	2.38	2.40	2.36	2.40	2.40	1.69%	1,242,749
Sep 9, 2025	2.34	2.38	2.32	2.36	2.36	1.72%	184,265
Sep 8, 2025	2.30	2.34	2.30	2.32	2.32	0.87%	339,930
Sep 5, 2025	2.28	2.30	2.22	2.30	2.30	-0.86%	450,300
Sep 4, 2025	2.32	2.32	2.30	2.32	2.30	-0.85%	1,006,088
Sep 3, 2025	2.32	2.34	2.30	2.34	2.32	-	862,090
Sep 2, 2025	2.36	2.36	2.32	2.34	2.32	-2.50%	400,895
Sep 1, 2025	2.38	2.40	2.36	2.40	2.38	1.69%	437,691
Aug 29, 2025	2.36	2.40	2.34	2.36	2.34	0.85%	494,217
Aug 28, 2025	2.32	2.34	2.30	2.34	2.32	-0.85%	364,840
Aug 27, 2025	2.36	2.38	2.32	2.36	2.34	-0.84%	464,843
Aug 26, 2025	2.40	2.42	2.30	2.38	2.36	-1.65%	886,162
Aug 25, 2025	2.40	2.44	2.36	2.42	2.40	0.83%	757,565