AIA Group Limited (AAGIY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

24.33

+0.60

(+2.53%)

As of 02:13PM EDT. Market open.

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	24.24	24.52	24.24	24.33	24.33	806,924
17 Apr 2024	23.70	23.90	23.66	23.73	23.73	551,400
16 Apr 2024	23.80	23.80	23.33	23.33	23.33	1,766,100
15 Apr 2024	24.38	24.38	23.80	23.84	23.84	1,155,100
12 Apr 2024	24.99	24.99	24.30	24.35	24.35	438,800
11 Apr 2024	26.50	26.50	25.93	26.08	26.08	782,400
10 Apr 2024	26.70	26.89	25.85	25.97	25.97	421,000
09 Apr 2024	26.95	26.99	26.45	26.65	26.65	555,200
08 Apr 2024	27.03	27.03	26.50	26.70	26.70	700,300
05 Apr 2024	27.21	27.63	27.18	27.31	27.31	501,900
04 Apr 2024	27.27	27.33	26.96	26.98	26.98	593,000
03 Apr 2024	26.55	27.33	26.55	27.08	27.08	353,000
02 Apr 2024	27.75	27.75	27.08	27.32	27.32	561,800
01 Apr 2024	27.29	27.37	27.02	27.05	27.05	745,000
28 Mar 2024	26.76	26.93	26.76	26.88	26.88	722,900
27 Mar 2024	27.27	27.27	26.77	26.94	26.94	567,200
26 Mar 2024	27.50	27.88	27.48	27.51	27.51	3,041,400
25 Mar 2024	27.60	28.20	27.60	27.95	27.95	1,382,100
22 Mar 2024	28.30	28.99	28.30	28.48	28.48	576,200
21 Mar 2024	28.80	29.15	28.79	28.87	28.87	367,100
20 Mar 2024	28.89	28.98	28.62	28.91	28.91	721,100
19 Mar 2024	29.16	29.70	29.15	29.45	29.45	374,400
18 Mar 2024	30.64	30.64	29.97	29.98	29.98	423,500
15 Mar 2024	30.95	31.38	30.95	31.16	31.16	233,300
14 Mar 2024	31.56	31.73	31.43	31.56	31.56	835,300
13 Mar 2024	33.70	33.70	32.97	33.00	33.00	311,400
12 Mar 2024	33.45	33.45	32.70	32.85	32.85	198,900
11 Mar 2024	31.85	32.09	31.73	31.99	31.99	313,200
08 Mar 2024	31.22	31.59	31.22	31.56	31.56	247,000
07 Mar 2024	30.12	30.89	30.12	30.83	30.83	381,200
06 Mar 2024	31.01	31.02	30.84	30.97	30.97	327,500
05 Mar 2024	31.50	31.50	30.60	31.03	31.03	300,600
04 Mar 2024	32.01	32.70	31.98	32.09	32.09	310,300
01 Mar 2024	31.80	32.06	31.80	31.96	31.96	331,400
29 Feb 2024	32.25	32.90	32.21	32.26	32.26	323,300
28 Feb 2024	32.01	32.69	32.01	32.08	32.08	149,700
27 Feb 2024	32.99	32.99	32.40	32.73	32.73	320,700
26 Feb 2024	32.01	33.14	32.01	32.75	32.75	289,300
23 Feb 2024	32.51	33.70	32.51	33.22	33.22	481,500
22 Feb 2024	33.94	33.94	33.02	33.28	33.28	535,900
21 Feb 2024	33.50	33.67	33.40	33.46	33.46	447,500
20 Feb 2024	33.10	33.10	32.35	32.47	32.47	451,400
16 Feb 2024	33.49	33.49	32.73	32.81	32.81	214,300
15 Feb 2024	32.12	32.99	32.12	32.56	32.56	236,600
14 Feb 2024	31.52	32.66	31.52	32.17	32.17	368,400
13 Feb 2024	32.25	32.74	31.94	32.06	32.06	270,100
12 Feb 2024	32.00	33.21	31.84	32.71	32.71	305,600
09 Feb 2024	31.87	32.39	31.87	32.21	32.21	541,400
08 Feb 2024	31.55	32.38	31.55	31.83	31.83	626,300
07 Feb 2024	32.05	32.29	31.97	32.04	32.04	396,500
06 Feb 2024	31.62	32.05	31.60	32.05	32.05	1,414,200
05 Feb 2024	30.56	31.11	30.56	30.71	30.71	1,426,700
02 Feb 2024	30.46	30.46	30.05	30.21	30.21	439,900
01 Feb 2024	31.40	31.53	31.25	31.42	31.42	439,300
31 Jan 2024	31.60	31.60	31.14	31.21	31.21	402,200
30 Jan 2024	31.97	31.97	31.46	31.60	31.60	262,700
29 Jan 2024	33.44	33.44	32.66	32.93	32.93	512,700
26 Jan 2024	33.11	33.72	33.06	33.55	33.55	267,900
25 Jan 2024	33.15	33.70	33.01	33.12	33.12	290,100
24 Jan 2024	32.67	32.90	32.50	32.59	32.59	376,500
23 Jan 2024	31.57	31.83	31.31	31.81	31.81	1,097,400
22 Jan 2024	30.54	30.64	30.25	30.50	30.50	928,300
19 Jan 2024	30.75	31.25	30.75	31.22	31.22	650,900
18 Jan 2024	30.11	30.57	30.11	30.42	30.42	979,900
17 Jan 2024	30.66	30.74	30.41	30.61	30.61	633,800
16 Jan 2024	32.00	32.34	31.62	31.71	31.71	822,600
12 Jan 2024	32.34	32.81	32.34	32.70	32.70	480,100
11 Jan 2024	32.48	32.48	31.98	32.20	32.20	1,320,200
10 Jan 2024	32.28	32.28	31.91	31.97	31.97	283,500
09 Jan 2024	32.40	32.52	32.20	32.29	32.29	552,100
08 Jan 2024	32.87	32.87	31.71	32.54	32.54	791,800
05 Jan 2024	32.94	33.15	32.82	32.88	32.88	373,000
04 Jan 2024	33.35	33.35	32.58	32.62	32.62	428,100
03 Jan 2024	32.90	33.34	32.90	33.21	33.21	277,200
02 Jan 2024	34.00	34.00	33.03	33.30	33.30	442,200
29 Dec 2023	34.68	34.86	34.50	34.67	34.67	229,400
28 Dec 2023	34.55	34.94	34.55	34.76	34.76	387,900
27 Dec 2023	34.01	34.91	33.90	34.24	34.24	307,300
26 Dec 2023	34.06	35.26	34.06	34.33	34.33	338,400
22 Dec 2023	33.52	34.34	33.52	34.24	34.24	418,400
21 Dec 2023	33.60	34.14	33.50	34.14	34.14	404,800
20 Dec 2023	34.01	34.99	33.74	33.74	33.74	741,300
19 Dec 2023	33.72	34.47	33.72	34.36	34.36	393,800
18 Dec 2023	34.05	34.50	34.03	34.11	34.11	696,600
15 Dec 2023	34.30	34.68	34.21	34.30	34.30	796,200
14 Dec 2023	33.15	33.99	33.15	33.70	33.70	821,300
13 Dec 2023	32.04	32.63	32.00	32.62	32.62	767,200
12 Dec 2023	31.83	32.23	31.80	31.96	31.96	704,500
11 Dec 2023	32.02	32.86	32.02	32.57	32.57	1,862,800
08 Dec 2023	32.20	32.64	32.20	32.47	32.47	566,900
07 Dec 2023	31.90	32.25	31.90	32.13	32.13	930,900
06 Dec 2023	31.92	32.33	31.92	32.03	32.03	525,600
05 Dec 2023	32.65	32.65	32.28	32.42	32.42	1,213,600
04 Dec 2023	33.40	34.10	33.40	33.85	33.85	811,900
01 Dec 2023	33.70	34.29	33.70	34.29	34.29	351,800
30 Nov 2023	34.75	34.99	34.01	34.41	34.41	357,200
29 Nov 2023	35.90	35.90	35.15	35.27	35.27	375,100
28 Nov 2023	36.49	36.49	35.80	35.94	35.94	247,600
27 Nov 2023	36.50	36.70	35.61	36.10	36.10	311,900
24 Nov 2023	36.99	36.99	36.21	36.87	36.87	193,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,836.04-39.31(-0.33%)

NZD/USD0.5904-0.0015(-0.25%)

ALL ORDS7,898.90+37.90(+0.48%)

OIL82.59-0.10(-0.12%)

GOLD2,395.50+7.10(+0.30%)

AIA Group Limited (AAGIY)

NZX 50
11,836.04
-39.31(-0.33%)

NZD/USD
0.5904
-0.0015(-0.25%)

ALL ORDS
7,898.90
+37.90(+0.48%)

OIL
82.59
-0.10(-0.12%)

GOLD
2,395.50
+7.10(+0.30%)