AIA Group Limited (AAIGF)
OTCMKTS
· Delayed Price · Currency is USD
9.98
+0.14 (1.46%)
Aug 14, 2025, 10:38 AM EDT
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.27 | 10.27 | 9.41 | 9.84 | 9.84 | 3.02% | 9,542 |
| Aug 12, 2025 | 9.33 | 9.56 | 9.15 | 9.55 | 9.55 | 5.78% | 10,403 |
| Aug 11, 2025 | 9.53 | 9.53 | 9.03 | 9.03 | 9.03 | -5.37% | 3,975 |
| Aug 8, 2025 | 9.29 | 9.54 | 9.04 | 9.54 | 9.54 | -0.10% | 5,655 |
| Aug 7, 2025 | 9.55 | 9.70 | 9.09 | 9.55 | 9.55 | 5.69% | 7,963 |
| Aug 6, 2025 | 9.53 | 9.53 | 9.02 | 9.04 | 9.04 | 0.18% | 56,843 |
| Aug 5, 2025 | 9.66 | 9.66 | 9.02 | 9.02 | 9.02 | -4.04% | 45,660 |
| Aug 4, 2025 | 9.44 | 9.55 | 8.79 | 9.40 | 9.40 | 0.38% | 9,149 |
| Aug 1, 2025 | 9.34 | 9.38 | 8.87 | 9.36 | 9.36 | 3.36% | 21,762 |
| Jul 31, 2025 | 9.31 | 9.53 | 8.86 | 9.06 | 9.06 | -0.09% | 3,711 |
| Jul 30, 2025 | 9.31 | 9.54 | 9.07 | 9.07 | 9.07 | -5.13% | 5,630 |
| Jul 29, 2025 | 9.83 | 9.83 | 9.13 | 9.56 | 9.56 | -1.26% | 5,191 |
| Jul 28, 2025 | 9.20 | 9.68 | 9.08 | 9.68 | 9.68 | 12.04% | 16,190 |
| Jul 25, 2025 | 9.06 | 9.06 | 8.63 | 8.64 | 8.64 | -0.46% | 6,601 |
| Jul 24, 2025 | 8.56 | 9.08 | 8.56 | 8.68 | 8.68 | -0.28% | 5,160 |
| Jul 23, 2025 | 9.36 | 9.36 | 8.61 | 8.70 | 8.70 | -0.98% | 11,592 |
| Jul 22, 2025 | 9.03 | 9.04 | 8.53 | 8.79 | 8.79 | 3.27% | 5,031 |
| Jul 21, 2025 | 9.19 | 9.19 | 8.51 | 8.51 | 8.51 | -4.10% | 7,375 |
| Jul 18, 2025 | 9.03 | 9.03 | 8.33 | 8.88 | 8.88 | -0.96% | 28,359 |
| Jul 17, 2025 | 8.91 | 8.96 | 8.36 | 8.96 | 8.96 | 3.04% | 5,299 |
| Jul 16, 2025 | 8.33 | 8.93 | 8.29 | 8.70 | 8.70 | 0.30% | 4,808 |
| Jul 15, 2025 | 9.07 | 9.07 | 8.67 | 8.67 | 8.67 | -0.76% | 102,262 |
| Jul 14, 2025 | 9.00 | 9.00 | 8.34 | 8.74 | 8.74 | -3.28% | 6,120 |
| Jul 11, 2025 | 8.54 | 9.03 | 8.54 | 9.03 | 9.03 | 2.80% | 8,202 |
| Jul 10, 2025 | 8.97 | 8.97 | 8.57 | 8.79 | 8.79 | 0.84% | 5,009 |
| Jul 9, 2025 | 9.10 | 9.10 | 8.71 | 8.72 | 8.72 | 0.22% | 15,988 |
| Jul 8, 2025 | 8.43 | 9.10 | 8.43 | 8.70 | 8.70 | -3.59% | 12,123 |
| Jul 7, 2025 | 9.04 | 9.04 | 8.43 | 9.02 | 9.02 | 2.22% | 8,693 |
| Jul 3, 2025 | 9.50 | 9.50 | 8.82 | 8.82 | 8.82 | -3.82% | 11,463 |
| Jul 2, 2025 | 9.10 | 9.17 | 8.67 | 9.17 | 9.17 | 5.98% | 12,513 |
| Jul 1, 2025 | 9.09 | 9.09 | 8.62 | 8.66 | 8.66 | -2.43% | 8,164 |
| Jun 30, 2025 | 9.15 | 9.15 | 8.78 | 8.87 | 8.87 | -2.63% | 13,026 |
| Jun 27, 2025 | 9.13 | 9.13 | 8.73 | 9.11 | 9.11 | -0.57% | 11,452 |
| Jun 26, 2025 | 9.16 | 9.16 | 8.94 | 9.16 | 9.16 | 1.91% | 7,576 |
| Jun 25, 2025 | 9.41 | 9.41 | 8.93 | 8.99 | 8.99 | 0.58% | 141,652 |
| Jun 24, 2025 | 8.94 | 9.39 | 8.91 | 8.94 | 8.94 | 3.86% | 383,237 |
| Jun 23, 2025 | 8.98 | 9.00 | 8.19 | 8.61 | 8.61 | 0.77% | 51,099 |
| Jun 20, 2025 | 8.95 | 8.95 | 8.51 | 8.54 | 8.54 | -2.80% | 15,029 |
| Jun 18, 2025 | 8.68 | 8.83 | 8.49 | 8.79 | 8.79 | 1.67% | 1,219,677 |
| Jun 17, 2025 | 9.08 | 9.08 | 8.64 | 8.64 | 8.64 | -1.91% | 9,102 |
| Jun 16, 2025 | 8.76 | 8.87 | 8.58 | 8.81 | 8.81 | 6.55% | 94,737 |
| Jun 13, 2025 | 9.09 | 9.09 | 8.27 | 8.27 | 8.27 | -0.60% | 64,610 |
| Jun 12, 2025 | 9.11 | 9.11 | 8.30 | 8.32 | 8.32 | -5.73% | 19,699 |
| Jun 11, 2025 | 9.24 | 9.24 | 8.43 | 8.83 | 8.83 | 1.57% | 16,103 |
| Jun 10, 2025 | 8.90 | 8.94 | 8.69 | 8.69 | 8.69 | 1.05% | 14,887 |
| Jun 9, 2025 | 8.90 | 8.96 | 8.60 | 8.60 | 8.60 | 2.75% | 32,924 |
| Jun 6, 2025 | 8.60 | 8.67 | 8.37 | 8.37 | 8.37 | 0.36% | 23,255 |
| Jun 5, 2025 | 8.22 | 8.63 | 8.22 | 8.34 | 8.34 | -1.65% | 12,016 |
| Jun 4, 2025 | 8.39 | 8.60 | 8.00 | 8.48 | 8.48 | 1.44% | 25,121 |
| Jun 3, 2025 | 8.24 | 8.81 | 8.24 | 8.36 | 8.36 | -1.42% | 21,315 |