AIA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	78.30	78.80	77.55	78.30	78.30	-0.89%	29,602,070
Dec 4, 2025	79.55	79.90	78.60	79.00	79.00	-0.69%	16,779,620
Dec 3, 2025	80.00	81.00	79.40	79.55	79.55	-1.55%	21,526,260
Dec 2, 2025	81.40	82.50	80.45	80.80	80.80	0.37%	15,628,710
Dec 1, 2025	81.45	81.45	79.90	80.50	80.50	-0.12%	18,639,350
Nov 28, 2025	81.55	81.55	80.50	80.60	80.60	-1.77%	16,508,560
Nov 27, 2025	81.10	82.65	80.95	82.05	82.05	1.67%	27,770,640
Nov 26, 2025	79.85	81.00	79.85	80.70	80.70	1.83%	22,906,590
Nov 25, 2025	79.30	80.10	79.05	79.25	79.25	0.32%	24,228,330
Nov 24, 2025	78.35	79.00	77.95	79.00	79.00	2.86%	32,639,720
Nov 21, 2025	77.10	77.65	76.50	76.80	76.80	-2.72%	20,028,020
Nov 20, 2025	79.20	79.80	78.50	78.95	78.95	1.28%	20,753,510
Nov 19, 2025	78.95	78.95	77.25	77.95	77.95	-0.76%	20,383,880
Nov 18, 2025	80.30	80.60	78.35	78.55	78.55	-3.38%	21,240,060
Nov 17, 2025	80.65	82.15	80.60	81.30	81.30	-1.28%	19,772,470
Nov 14, 2025	82.30	83.25	82.10	82.35	82.35	-2.14%	23,478,730
Nov 13, 2025	83.25	84.95	83.25	84.15	84.15	0.06%	22,343,160
Nov 12, 2025	83.05	84.60	83.00	84.10	84.10	2.13%	22,823,220
Nov 11, 2025	81.65	83.55	81.50	82.35	82.35	1.29%	29,262,420
Nov 10, 2025	81.15	81.90	80.35	81.30	81.30	-0.25%	21,970,160
Nov 7, 2025	81.20	81.60	80.55	81.50	81.50	0.37%	23,373,020
Nov 6, 2025	80.00	81.45	79.95	81.20	81.20	2.01%	34,255,380
Nov 5, 2025	78.45	80.15	77.80	79.60	79.60	-0.06%	35,048,100
Nov 4, 2025	80.35	80.60	79.40	79.65	79.65	-0.38%	36,774,640
Nov 3, 2025	77.45	79.95	76.95	79.95	79.95	5.96%	62,096,050
Oct 31, 2025	76.10	76.80	74.80	75.45	75.45	3.07%	45,248,570
Oct 30, 2025	74.65	75.35	73.00	73.20	73.20	-1.88%	35,597,340
Oct 28, 2025	72.80	74.70	72.55	74.60	74.60	3.40%	43,540,120
Oct 27, 2025	71.90	72.90	71.35	72.15	72.15	1.55%	23,286,900
Oct 24, 2025	71.40	71.50	70.80	71.05	71.05	0.21%	12,246,870
Oct 23, 2025	70.70	71.55	70.50	70.90	70.90	0.50%	18,605,050
Oct 22, 2025	71.65	72.00	70.55	70.55	70.55	-3.22%	35,604,400
Oct 21, 2025	72.50	73.90	72.45	72.90	72.90	1.11%	20,074,330
Oct 20, 2025	70.90	72.60	70.90	72.10	72.10	4.42%	32,783,470
Oct 17, 2025	69.95	71.40	68.95	69.05	69.05	-2.20%	30,498,790
Oct 16, 2025	70.75	70.90	69.90	70.60	70.60	-0.56%	33,928,800
Oct 15, 2025	70.20	71.45	70.20	71.00	71.00	1.28%	36,624,090
Oct 14, 2025	71.75	72.60	69.85	70.10	70.10	-2.30%	26,857,400
Oct 13, 2025	71.35	72.00	70.65	71.75	71.75	-2.91%	31,816,490
Oct 10, 2025	73.95	74.80	72.80	73.90	73.90	-0.27%	19,959,340
Oct 9, 2025	75.05	75.05	73.95	74.10	74.10	-0.74%	19,907,740
Oct 8, 2025	75.20	75.90	74.00	74.65	74.65	-0.73%	20,096,480
Oct 6, 2025	74.05	75.40	74.05	75.20	75.20	1.28%	15,796,490
Oct 3, 2025	74.55	74.65	73.75	74.25	74.25	-0.40%	13,329,600
Oct 2, 2025	74.20	75.25	73.75	74.55	74.55	-0.13%	24,510,370
Sep 30, 2025	74.35	75.60	74.10	74.65	74.65	0.40%	27,785,820
Sep 29, 2025	73.20	74.95	73.10	74.35	74.35	3.70%	39,473,980
Sep 26, 2025	70.90	72.35	70.15	71.70	71.70	0.63%	22,363,660
Sep 25, 2025	70.50	72.10	70.10	71.25	71.25	1.21%	30,082,470
Sep 24, 2025	69.75	70.70	69.75	70.40	70.40	-0.71%	34,915,380