AIA Group Limited (AAGIY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

43.87

+0.05

(+0.10%)

At close: 03:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	44.50	44.50	42.80	43.87	43.87	217,000
30 Jun 2022	43.40	43.97	43.01	43.82	43.82	763,600
29 Jun 2022	43.51	43.90	43.50	43.85	43.85	512,600
28 Jun 2022	43.79	43.80	42.86	43.04	43.04	416,500
27 Jun 2022	43.00	43.00	41.90	42.18	42.18	415,300
24 Jun 2022	41.22	41.80	40.65	41.02	41.02	271,500
23 Jun 2022	40.50	40.86	40.15	40.45	40.45	284,700
22 Jun 2022	40.19	40.65	40.03	40.50	40.50	326,600
21 Jun 2022	41.16	41.95	41.00	41.62	41.62	585,700
17 Jun 2022	41.10	41.10	40.30	40.46	40.46	391,200
16 Jun 2022	38.80	39.84	38.51	39.52	39.52	1,039,700
15 Jun 2022	39.85	40.67	39.85	40.40	40.40	346,700
14 Jun 2022	39.20	40.50	39.20	40.07	40.07	577,300
13 Jun 2022	38.84	40.50	38.84	40.16	40.16	476,900
10 Jun 2022	40.50	41.25	40.50	40.95	40.95	776,400
09 Jun 2022	41.73	42.45	41.70	41.78	41.78	1,046,300
08 Jun 2022	41.35	41.95	41.35	41.81	41.81	569,300
07 Jun 2022	41.31	41.77	40.83	41.49	41.49	315,300
06 Jun 2022	42.05	42.49	41.95	42.08	42.08	238,800
03 Jun 2022	41.18	41.54	40.83	41.15	41.15	271,400
02 Jun 2022	40.50	41.53	40.50	41.53	41.53	641,600
01 Jun 2022	40.88	41.59	40.73	40.93	40.93	429,600
31 May 2022	41.10	41.84	41.00	41.32	41.32	549,800
27 May 2022	41.00	41.00	40.19	40.49	40.49	320,600
26 May 2022	39.15	39.93	39.04	39.77	39.77	350,200
25 May 2022	38.92	39.31	38.92	39.26	39.26	345,400
24 May 2022	38.23	39.19	38.23	38.92	38.92	371,700
23 May 2022	39.86	39.88	39.38	39.71	39.71	391,000
23 May 2022	0.552 Dividend
20 May 2022	41.00	41.23	40.42	40.86	40.31	416,900
19 May 2022	39.30	40.14	39.30	39.90	39.36	308,600
18 May 2022	39.81	39.81	38.92	38.97	38.44	946,100
17 May 2022	39.25	39.60	39.15	39.49	38.96	361,100
16 May 2022	38.45	38.45	37.46	37.82	37.31	355,700
13 May 2022	38.33	38.34	36.93	37.37	36.87	409,000
12 May 2022	35.57	37.72	35.57	36.69	36.19	414,000
11 May 2022	35.47	36.80	35.47	36.10	35.61	558,200
10 May 2022	37.15	37.83	36.58	36.71	36.21	706,600
09 May 2022	38.95	38.95	36.39	36.51	36.02	934,700
06 May 2022	37.70	38.39	37.10	37.58	37.07	830,500
05 May 2022	38.60	38.73	37.66	38.03	37.52	507,600
04 May 2022	37.83	39.61	37.83	39.40	38.87	273,000
03 May 2022	39.38	40.94	39.19	39.50	38.97	352,200
02 May 2022	38.90	39.71	38.63	38.88	38.35	398,600
29 Apr 2022	39.35	40.15	39.04	39.04	38.51	384,800
28 Apr 2022	39.89	40.68	38.56	39.50	38.97	624,100
27 Apr 2022	38.75	39.29	38.72	39.03	38.50	456,700
26 Apr 2022	36.91	39.41	36.91	37.77	37.26	366,800
25 Apr 2022	37.66	38.40	37.66	38.32	37.80	431,600
22 Apr 2022	41.21	41.21	38.61	39.50	38.97	263,600
21 Apr 2022	41.77	41.77	39.74	39.95	39.41	249,700
20 Apr 2022	41.22	41.22	40.31	40.47	39.92	306,500
19 Apr 2022	40.25	40.30	38.71	40.01	39.47	409,700
18 Apr 2022	40.15	41.12	40.10	40.30	39.76	427,200
14 Apr 2022	40.50	41.67	40.50	40.64	40.09	284,600
13 Apr 2022	40.55	41.04	40.55	40.94	40.39	462,400
12 Apr 2022	42.05	42.05	40.00	41.06	40.51	618,200
11 Apr 2022	40.32	42.08	40.32	41.69	41.13	601,400
08 Apr 2022	42.80	43.29	42.80	42.88	42.30	316,800
07 Apr 2022	41.66	42.35	41.66	41.85	41.28	350,600
06 Apr 2022	42.20	42.35	41.71	42.05	41.48	318,500
05 Apr 2022	42.73	43.02	42.49	42.60	42.02	375,200
04 Apr 2022	42.70	43.40	42.70	42.99	42.41	361,800
01 Apr 2022	43.00	43.00	42.11	42.40	41.83	828,800
31 Mar 2022	41.70	42.40	41.61	41.84	41.27	983,600
30 Mar 2022	41.90	43.49	41.90	42.33	41.76	306,400
29 Mar 2022	41.25	42.19	41.25	41.78	41.22	454,200
28 Mar 2022	40.90	41.58	40.90	41.45	40.89	580,200
25 Mar 2022	41.85	41.85	41.01	41.26	40.70	601,800
24 Mar 2022	42.10	43.69	42.00	42.43	41.86	736,600
23 Mar 2022	42.55	42.66	41.81	42.01	41.44	674,200
22 Mar 2022	41.83	42.80	41.83	41.93	41.36	1,456,200
21 Mar 2022	41.90	42.05	41.00	41.87	41.30	381,900
18 Mar 2022	40.85	42.36	40.45	42.00	41.43	584,100
17 Mar 2022	40.86	41.15	40.15	40.72	40.17	488,600
16 Mar 2022	38.49	41.00	37.95	40.83	40.28	814,400
15 Mar 2022	37.50	38.04	36.94	37.89	37.38	663,000
14 Mar 2022	39.16	40.27	38.86	39.02	38.49	436,200
11 Mar 2022	39.96	40.05	38.90	38.98	38.45	687,300
10 Mar 2022	38.43	38.43	37.15	37.37	36.87	564,600
09 Mar 2022	37.30	37.30	36.59	36.96	36.46	488,100
08 Mar 2022	38.00	38.13	36.24	37.54	37.03	682,000
07 Mar 2022	39.01	39.85	38.17	38.43	37.91	693,600
04 Mar 2022	41.00	41.00	39.31	40.49	39.94	456,000
03 Mar 2022	40.55	42.50	40.55	41.18	40.62	370,600
02 Mar 2022	40.95	41.39	40.81	41.20	40.64	416,900
01 Mar 2022	41.65	41.65	40.95	41.49	40.93	381,000
28 Feb 2022	40.36	41.98	40.35	41.84	41.27	387,400
25 Feb 2022	41.75	42.60	41.75	42.60	42.02	309,100
24 Feb 2022	41.90	42.32	40.38	42.25	41.68	320,400
23 Feb 2022	43.75	43.75	42.75	42.98	42.40	254,300
22 Feb 2022	43.95	44.10	43.45	43.80	43.21	343,600
18 Feb 2022	43.82	45.89	43.65	45.11	44.50	245,500
17 Feb 2022	46.19	46.19	45.43	45.43	44.82	207,700
16 Feb 2022	46.57	46.57	44.60	45.77	45.15	613,200
15 Feb 2022	45.92	45.92	44.83	45.14	44.53	289,400
14 Feb 2022	43.95	45.01	43.95	44.52	43.92	319,600
11 Feb 2022	44.09	45.50	44.09	44.48	43.88	226,900
10 Feb 2022	43.31	44.83	42.73	44.20	43.60	276,400
09 Feb 2022	43.75	45.24	43.75	45.23	44.62	239,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,753.16-115.54(-1.06%)

NZD/USD0.6210-0.0035(-0.55%)

NZD/EUR0.5948-0.0005(-0.08%)

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

OIL108.46+2.70(+2.55%)

AIA Group Limited (AAGIY)

NZX 50
10,753.16
-115.54(-1.06%)

NZD/USD
0.6210
-0.0035(-0.55%)

NZD/EUR
0.5948
-0.0005(-0.08%)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

OIL
108.46
+2.70(+2.55%)