AIA Group Limited (AAIGF)
OTCMKTS
· Delayed Price · Currency is USD
9.91
-0.30 (-2.98%)
At close: Dec 5, 2025
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.91 | 10.24 | 9.91 | 9.91 | - | -2.98% | 807 |
| Dec 4, 2025 | 9.63 | 10.34 | 9.63 | 10.21 | 10.21 | -0.40% | 7,314 |
| Dec 3, 2025 | 10.27 | 10.35 | 10.17 | 10.26 | 10.26 | 0.15% | 71,740 |
| Dec 2, 2025 | 10.50 | 10.50 | 10.20 | 10.24 | 10.24 | 0.94% | 5,174 |
| Dec 1, 2025 | 10.50 | 10.50 | 10.15 | 10.15 | 10.14 | -3.38% | 7,571 |
| Nov 28, 2025 | 10.50 | 10.50 | 10.20 | 10.50 | 10.50 | 3.55% | 5,130 |
| Nov 26, 2025 | 10.50 | 10.59 | 10.14 | 10.14 | 10.14 | 1.20% | 16,294 |
| Nov 25, 2025 | 10.38 | 10.38 | 10.02 | 10.02 | 10.02 | -2.72% | 7,101 |
| Nov 24, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 2.84% | 7,445 |
| Nov 21, 2025 | 9.62 | 10.04 | 9.62 | 10.02 | 10.02 | -1.32% | 9,109 |
| Nov 20, 2025 | 10.15 | 10.30 | 9.98 | 10.15 | 10.15 | 4.21% | 11,786 |
| Nov 19, 2025 | 10.05 | 10.34 | 9.74 | 9.74 | 9.74 | 0.93% | 10,614 |
| Nov 18, 2025 | 10.25 | 10.25 | 9.46 | 9.65 | 9.65 | -7.71% | 11,159 |
| Nov 17, 2025 | 10.50 | 10.60 | 10.26 | 10.46 | 10.46 | -2.83% | 15,218 |
| Nov 14, 2025 | 10.70 | 10.76 | 10.25 | 10.76 | 10.76 | -1.28% | 7,146 |
| Nov 13, 2025 | 10.46 | 10.94 | 10.46 | 10.90 | 10.90 | 1.40% | 8,080 |
| Nov 12, 2025 | 10.60 | 10.90 | 10.50 | 10.75 | 10.75 | 0.37% | 2,919 |
| Nov 11, 2025 | 10.14 | 10.71 | 10.14 | 10.71 | 10.71 | 1.04% | 12,400 |
| Nov 10, 2025 | 10.88 | 10.88 | 10.30 | 10.60 | 10.60 | -0.38% | 7,280 |
| Nov 7, 2025 | 10.51 | 10.64 | 9.04 | 10.64 | 10.64 | -1.48% | 9,497 |
| Nov 6, 2025 | 10.80 | 10.80 | 10.20 | 10.80 | 10.80 | 4.05% | 3,509 |
| Nov 5, 2025 | 9.68 | 10.38 | 9.68 | 10.38 | 10.38 | 3.39% | 6,289 |
| Nov 4, 2025 | 10.68 | 10.68 | 9.72 | 10.04 | 10.04 | -0.52% | 8,849 |
| Nov 3, 2025 | 10.20 | 10.37 | 9.69 | 10.09 | 10.09 | 4.04% | 15,548 |
| Oct 31, 2025 | 9.38 | 9.98 | 9.38 | 9.70 | 9.70 | 0.83% | 10,571 |
| Oct 30, 2025 | 9.37 | 9.70 | 9.23 | 9.62 | 9.62 | 2.91% | 10,501 |
| Oct 29, 2025 | 9.93 | 9.95 | 9.34 | 9.35 | 9.35 | -4.79% | 14,756 |
| Oct 28, 2025 | 9.30 | 9.90 | 9.29 | 9.82 | 9.82 | 5.57% | 16,844 |
| Oct 27, 2025 | 9.60 | 9.61 | 9.05 | 9.30 | 9.30 | 3.36% | 1,539,471 |
| Oct 24, 2025 | 8.90 | 9.30 | 8.90 | 9.00 | 9.00 | 0.04% | 170,044 |
| Oct 23, 2025 | 9.00 | 9.30 | 8.99 | 8.99 | 8.99 | -3.85% | 7,470 |
| Oct 22, 2025 | 8.58 | 9.41 | 8.57 | 9.35 | 9.35 | 1.04% | 10,275 |
| Oct 21, 2025 | 9.52 | 9.52 | 9.26 | 9.26 | 9.26 | -0.29% | 29,138 |
| Oct 20, 2025 | 9.17 | 9.40 | 9.17 | 9.29 | 9.29 | 5.39% | 8,402 |
| Oct 17, 2025 | 9.02 | 9.10 | 8.78 | 8.81 | 8.81 | -4.18% | 16,712 |
| Oct 16, 2025 | 9.40 | 9.40 | 8.97 | 9.19 | 9.19 | 1.86% | 8,194 |
| Oct 15, 2025 | 9.03 | 9.25 | 9.03 | 9.03 | 9.03 | 0.78% | 5,934 |
| Oct 14, 2025 | 8.94 | 9.42 | 8.94 | 8.96 | 8.96 | 0.38% | 5,208 |
| Oct 13, 2025 | 8.90 | 9.52 | 8.90 | 8.92 | 8.92 | -2.28% | 5,021 |
| Oct 10, 2025 | 9.32 | 9.62 | 9.13 | 9.13 | 9.13 | -2.77% | 13,139 |
| Oct 9, 2025 | 9.66 | 9.66 | 9.39 | 9.39 | 9.39 | -3.40% | 9,152 |
| Oct 8, 2025 | 9.72 | 9.72 | 9.47 | 9.72 | 9.72 | 3.44% | 22,560 |
| Oct 7, 2025 | 9.67 | 9.95 | 9.32 | 9.40 | 9.40 | -1.52% | 52,283 |
| Oct 6, 2025 | 9.79 | 9.79 | 9.54 | 9.54 | 9.54 | 1.51% | 5,385 |
| Oct 3, 2025 | 9.70 | 9.70 | 9.40 | 9.40 | 9.40 | -3.09% | 4,511 |
| Oct 2, 2025 | 9.70 | 9.70 | 9.46 | 9.70 | 9.70 | 4.12% | 564,193 |
| Oct 1, 2025 | 9.91 | 9.91 | 9.30 | 9.32 | 9.32 | -4.16% | 16,456 |
| Sep 30, 2025 | 9.72 | 9.72 | 9.48 | 9.72 | 9.72 | 3.10% | 79,186 |
| Sep 29, 2025 | 9.89 | 9.89 | 9.36 | 9.43 | 9.43 | 0.81% | 10,268 |
| Sep 26, 2025 | 9.35 | 9.35 | 8.76 | 9.35 | 9.35 | 3.28% | 17,097 |