New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202244.5044.5042.8043.8743.87217,000
30 Jun 202243.4043.9743.0143.8243.82763,600
29 Jun 202243.5143.9043.5043.8543.85512,600
28 Jun 202243.7943.8042.8643.0443.04416,500
27 Jun 202243.0043.0041.9042.1842.18415,300
24 Jun 202241.2241.8040.6541.0241.02271,500
23 Jun 202240.5040.8640.1540.4540.45284,700
22 Jun 202240.1940.6540.0340.5040.50326,600
21 Jun 202241.1641.9541.0041.6241.62585,700
17 Jun 202241.1041.1040.3040.4640.46391,200
16 Jun 202238.8039.8438.5139.5239.521,039,700
15 Jun 202239.8540.6739.8540.4040.40346,700
14 Jun 202239.2040.5039.2040.0740.07577,300
13 Jun 202238.8440.5038.8440.1640.16476,900
10 Jun 202240.5041.2540.5040.9540.95776,400
09 Jun 202241.7342.4541.7041.7841.781,046,300
08 Jun 202241.3541.9541.3541.8141.81569,300
07 Jun 202241.3141.7740.8341.4941.49315,300
06 Jun 202242.0542.4941.9542.0842.08238,800
03 Jun 202241.1841.5440.8341.1541.15271,400
02 Jun 202240.5041.5340.5041.5341.53641,600
01 Jun 202240.8841.5940.7340.9340.93429,600
31 May 202241.1041.8441.0041.3241.32549,800
27 May 202241.0041.0040.1940.4940.49320,600
26 May 202239.1539.9339.0439.7739.77350,200
25 May 202238.9239.3138.9239.2639.26345,400
24 May 202238.2339.1938.2338.9238.92371,700
23 May 202239.8639.8839.3839.7139.71391,000
23 May 20220.552 Dividend
20 May 202241.0041.2340.4240.8640.31416,900
19 May 202239.3040.1439.3039.9039.36308,600
18 May 202239.8139.8138.9238.9738.44946,100
17 May 202239.2539.6039.1539.4938.96361,100
16 May 202238.4538.4537.4637.8237.31355,700
13 May 202238.3338.3436.9337.3736.87409,000
12 May 202235.5737.7235.5736.6936.19414,000
11 May 202235.4736.8035.4736.1035.61558,200
10 May 202237.1537.8336.5836.7136.21706,600
09 May 202238.9538.9536.3936.5136.02934,700
06 May 202237.7038.3937.1037.5837.07830,500
05 May 202238.6038.7337.6638.0337.52507,600
04 May 202237.8339.6137.8339.4038.87273,000
03 May 202239.3840.9439.1939.5038.97352,200
02 May 202238.9039.7138.6338.8838.35398,600
29 Apr 202239.3540.1539.0439.0438.51384,800
28 Apr 202239.8940.6838.5639.5038.97624,100
27 Apr 202238.7539.2938.7239.0338.50456,700
26 Apr 202236.9139.4136.9137.7737.26366,800
25 Apr 202237.6638.4037.6638.3237.80431,600
22 Apr 202241.2141.2138.6139.5038.97263,600
21 Apr 202241.7741.7739.7439.9539.41249,700
20 Apr 202241.2241.2240.3140.4739.92306,500
19 Apr 202240.2540.3038.7140.0139.47409,700
18 Apr 202240.1541.1240.1040.3039.76427,200
14 Apr 202240.5041.6740.5040.6440.09284,600
13 Apr 202240.5541.0440.5540.9440.39462,400
12 Apr 202242.0542.0540.0041.0640.51618,200
11 Apr 202240.3242.0840.3241.6941.13601,400
08 Apr 202242.8043.2942.8042.8842.30316,800
07 Apr 202241.6642.3541.6641.8541.28350,600
06 Apr 202242.2042.3541.7142.0541.48318,500
05 Apr 202242.7343.0242.4942.6042.02375,200
04 Apr 202242.7043.4042.7042.9942.41361,800
01 Apr 202243.0043.0042.1142.4041.83828,800
31 Mar 202241.7042.4041.6141.8441.27983,600
30 Mar 202241.9043.4941.9042.3341.76306,400
29 Mar 202241.2542.1941.2541.7841.22454,200
28 Mar 202240.9041.5840.9041.4540.89580,200
25 Mar 202241.8541.8541.0141.2640.70601,800
24 Mar 202242.1043.6942.0042.4341.86736,600
23 Mar 202242.5542.6641.8142.0141.44674,200
22 Mar 202241.8342.8041.8341.9341.361,456,200
21 Mar 202241.9042.0541.0041.8741.30381,900
18 Mar 202240.8542.3640.4542.0041.43584,100
17 Mar 202240.8641.1540.1540.7240.17488,600
16 Mar 202238.4941.0037.9540.8340.28814,400
15 Mar 202237.5038.0436.9437.8937.38663,000
14 Mar 202239.1640.2738.8639.0238.49436,200
11 Mar 202239.9640.0538.9038.9838.45687,300
10 Mar 202238.4338.4337.1537.3736.87564,600
09 Mar 202237.3037.3036.5936.9636.46488,100
08 Mar 202238.0038.1336.2437.5437.03682,000
07 Mar 202239.0139.8538.1738.4337.91693,600
04 Mar 202241.0041.0039.3140.4939.94456,000
03 Mar 202240.5542.5040.5541.1840.62370,600
02 Mar 202240.9541.3940.8141.2040.64416,900
01 Mar 202241.6541.6540.9541.4940.93381,000
28 Feb 202240.3641.9840.3541.8441.27387,400
25 Feb 202241.7542.6041.7542.6042.02309,100
24 Feb 202241.9042.3240.3842.2541.68320,400
23 Feb 202243.7543.7542.7542.9842.40254,300
22 Feb 202243.9544.1043.4543.8043.21343,600
18 Feb 202243.8245.8943.6545.1144.50245,500
17 Feb 202246.1946.1945.4345.4344.82207,700
16 Feb 202246.5746.5744.6045.7745.15613,200
15 Feb 202245.9245.9244.8345.1444.53289,400
14 Feb 202243.9545.0143.9544.5243.92319,600
11 Feb 202244.0945.5044.0944.4843.88226,900
10 Feb 202243.3144.8342.7344.2043.60276,400
09 Feb 202243.7545.2443.7545.2344.62239,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...