AIA Group Limited (AAIGF)
OTCMKTS
· Delayed Price · Currency is USD
8.73
-0.44 (-4.76%)
Jun 27, 2025, 3:26 PM EDT
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 8.48 | 8.54 | 8.20 | 8.48 | 8.48 | 3.41% | 21,931 |
| May 30, 2025 | 8.62 | 8.62 | 8.20 | 8.20 | 8.20 | 1.11% | 56,553 |
| May 29, 2025 | 8.25 | 8.61 | 8.11 | 8.11 | 8.11 | -1.43% | 60,492 |
| May 28, 2025 | 8.20 | 8.23 | 7.93 | 8.23 | 8.23 | 0.29% | 7,568 |
| May 27, 2025 | 8.12 | 8.64 | 8.12 | 8.20 | 8.20 | -4.16% | 65,687 |
| May 23, 2025 | 8.54 | 8.75 | 7.94 | 8.56 | 8.39 | 2.82% | 32,782 |
| May 22, 2025 | 7.85 | 8.80 | 7.85 | 8.33 | 8.16 | -2.75% | 69,922 |
| May 21, 2025 | 8.37 | 8.78 | 8.37 | 8.56 | 8.39 | 4.70% | 13,243 |
| May 20, 2025 | 8.39 | 8.57 | 8.17 | 8.18 | 8.01 | -3.72% | 19,610 |
| May 19, 2025 | 8.49 | 8.53 | 8.29 | 8.49 | 8.32 | 0.62% | 63,443 |
| May 16, 2025 | 8.73 | 8.90 | 7.95 | 8.44 | 8.27 | -1.06% | 33,236 |
| May 15, 2025 | 8.75 | 8.75 | 8.29 | 8.53 | 8.36 | 3.54% | 25,022 |
| May 14, 2025 | 8.67 | 8.67 | 8.08 | 8.24 | 8.07 | 2.42% | 17,815 |
| May 13, 2025 | 8.49 | 8.49 | 7.66 | 8.04 | 7.88 | -3.00% | 24,414 |
| May 12, 2025 | 8.42 | 8.42 | 7.74 | 8.29 | 8.13 | 6.20% | 67,704 |
| May 9, 2025 | 8.01 | 8.07 | 7.81 | 7.81 | 7.65 | -2.33% | 51,309 |
| May 8, 2025 | 8.19 | 8.19 | 7.77 | 7.99 | 7.83 | -1.06% | 23,619 |
| May 7, 2025 | 8.08 | 8.08 | 7.72 | 8.08 | 7.92 | 4.87% | 9,427 |
| May 6, 2025 | 7.45 | 7.94 | 7.45 | 7.71 | 7.55 | -2.10% | 424,898 |
| May 5, 2025 | 7.33 | 7.92 | 7.33 | 7.87 | 7.71 | -0.33% | 19,965 |
| May 2, 2025 | 7.46 | 7.90 | 7.32 | 7.90 | 7.74 | 5.18% | 16,536 |
| May 1, 2025 | 7.78 | 7.97 | 7.11 | 7.51 | 7.36 | 2.28% | 7,749 |
| Apr 30, 2025 | 7.40 | 7.59 | 7.34 | 7.34 | 7.19 | 7.03% | 5,590 |
| Apr 29, 2025 | 7.39 | 7.39 | 6.86 | 6.86 | 6.72 | -1.52% | 29,569 |
| Apr 28, 2025 | 6.81 | 7.40 | 6.81 | 6.96 | 6.83 | -6.32% | 23,239 |
| Apr 25, 2025 | 7.57 | 7.57 | 6.81 | 7.43 | 7.29 | 4.91% | 30,117 |
| Apr 24, 2025 | 7.08 | 7.26 | 7.02 | 7.09 | 6.95 | 0.51% | 36,556 |
| Apr 23, 2025 | 7.30 | 7.30 | 7.05 | 7.05 | 6.91 | 1.88% | 2,131 |
| Apr 22, 2025 | 7.10 | 7.10 | 6.87 | 6.92 | 6.78 | -0.03% | 24,374 |
| Apr 21, 2025 | 7.22 | 7.22 | 6.41 | 6.92 | 6.78 | 0.67% | 154,054 |
| Apr 17, 2025 | 6.90 | 7.10 | 6.84 | 6.88 | 6.74 | -0.09% | 12,289 |
| Apr 16, 2025 | 6.88 | 6.88 | 6.67 | 6.88 | 6.75 | 2.90% | 75,876 |
| Apr 15, 2025 | 6.65 | 6.85 | 6.65 | 6.69 | 6.55 | 0.48% | 55,030 |