AIA Group Limited (AAGIY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

45.40

-0.20

(-0.45%)

At close: 03:57PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	47.09	47.10	45.20	45.40	45.40	419,000
20 Jan 2022	45.99	46.77	45.20	45.60	45.60	461,200
19 Jan 2022	42.51	44.50	42.31	43.33	43.33	454,900
18 Jan 2022	42.31	42.63	42.02	42.62	42.62	580,100
14 Jan 2022	42.85	43.78	42.85	43.73	43.73	413,300
13 Jan 2022	42.39	42.67	42.15	42.53	42.53	825,500
12 Jan 2022	41.80	43.06	41.80	42.03	42.03	559,500
11 Jan 2022	40.70	40.75	40.16	40.75	40.75	555,500
10 Jan 2022	39.60	41.45	39.60	41.29	41.29	790,200
07 Jan 2022	41.68	41.77	41.20	41.77	41.77	319,000
06 Jan 2022	41.14	41.44	40.81	40.81	40.81	394,500
05 Jan 2022	39.09	40.69	39.09	40.23	40.23	321,000
04 Jan 2022	40.60	42.19	40.57	41.11	41.11	426,000
03 Jan 2022	39.91	41.86	39.91	40.65	40.65	437,100
31 Dec 2021	40.93	40.93	39.53	40.32	40.32	278,800
30 Dec 2021	41.21	41.21	40.32	40.83	40.83	409,800
29 Dec 2021	40.50	40.65	40.37	40.61	40.61	361,900
28 Dec 2021	40.69	40.70	40.13	40.43	40.43	344,700
27 Dec 2021	41.76	41.76	39.10	40.50	40.50	458,100
23 Dec 2021	41.63	41.65	39.71	40.44	40.44	437,100
22 Dec 2021	40.20	40.44	40.05	40.30	40.30	317,400
21 Dec 2021	39.00	40.34	39.00	40.23	40.23	622,200
20 Dec 2021	40.00	40.40	39.82	40.23	40.23	521,900
17 Dec 2021	40.00	41.10	40.00	40.69	40.69	415,000
16 Dec 2021	40.71	41.49	40.70	41.05	41.05	385,400
15 Dec 2021	41.35	41.35	40.00	40.43	40.43	393,100
14 Dec 2021	40.00	41.09	40.00	41.00	41.00	387,900
13 Dec 2021	41.04	41.95	40.13	41.10	41.10	538,500
10 Dec 2021	42.58	42.58	41.10	42.17	42.17	388,100
09 Dec 2021	42.41	42.90	41.93	42.17	42.17	665,400
08 Dec 2021	43.99	44.00	42.50	42.54	42.54	316,900
07 Dec 2021	42.28	42.47	42.00	42.28	42.28	468,400
06 Dec 2021	42.75	42.75	40.74	42.07	42.07	510,000
03 Dec 2021	41.13	42.00	41.12	41.28	41.28	426,000
02 Dec 2021	42.47	42.81	42.10	42.65	42.65	429,100
01 Dec 2021	43.38	43.38	42.05	42.13	42.13	335,700
30 Nov 2021	42.50	42.50	41.79	42.13	42.13	459,200
29 Nov 2021	41.51	43.67	41.51	42.88	42.88	338,700
26 Nov 2021	41.92	43.60	41.92	42.98	42.98	198,100
24 Nov 2021	44.60	45.10	44.21	45.05	45.05	217,200
23 Nov 2021	43.64	44.01	43.62	43.86	43.86	326,700
22 Nov 2021	43.28	45.11	43.28	43.94	43.94	325,800
19 Nov 2021	43.88	43.88	42.78	43.54	43.54	258,500
18 Nov 2021	44.08	44.08	43.00	43.27	43.27	251,000
17 Nov 2021	44.47	44.47	43.55	43.61	43.61	241,700
16 Nov 2021	44.24	44.24	43.84	44.02	44.02	255,700
15 Nov 2021	45.25	45.25	43.05	43.88	43.88	353,500
12 Nov 2021	43.35	43.35	42.65	42.82	42.82	154,300
11 Nov 2021	41.97	44.00	41.95	42.97	42.97	290,300
10 Nov 2021	43.03	43.03	42.24	42.31	42.31	245,700
09 Nov 2021	44.41	44.61	43.76	43.76	43.76	279,700
08 Nov 2021	43.78	45.71	43.27	44.51	44.51	280,200
05 Nov 2021	45.80	45.82	44.14	44.42	44.42	238,000
04 Nov 2021	44.44	44.44	43.65	43.85	43.85	281,100
03 Nov 2021	44.86	44.86	42.73	44.30	44.30	362,800
02 Nov 2021	46.02	46.02	44.94	45.22	45.22	237,100
01 Nov 2021	43.65	45.72	43.65	45.70	45.70	275,500
29 Oct 2021	45.29	45.41	45.09	45.24	45.24	199,900
28 Oct 2021	45.81	46.19	45.80	46.19	46.19	202,700
27 Oct 2021	45.80	46.17	45.31	45.31	45.31	154,600
26 Oct 2021	47.13	47.13	46.06	46.19	46.19	311,600
25 Oct 2021	47.24	47.24	46.62	46.91	46.91	288,700
22 Oct 2021	46.68	46.68	44.90	46.09	46.09	163,800
21 Oct 2021	46.75	46.75	46.00	46.23	46.23	223,500
20 Oct 2021	45.96	47.02	45.96	47.02	47.02	137,200
19 Oct 2021	45.77	46.58	45.77	46.53	46.53	250,700
18 Oct 2021	45.21	45.48	45.11	45.36	45.36	363,800
15 Oct 2021	46.53	46.53	44.70	45.58	45.58	170,200
14 Oct 2021	44.10	45.58	44.10	45.30	45.30	163,600
13 Oct 2021	44.41	45.72	44.41	45.47	45.47	221,800
12 Oct 2021	44.55	45.50	44.55	44.93	44.93	154,300
11 Oct 2021	45.83	45.84	45.30	45.31	45.31	239,000
08 Oct 2021	46.97	46.98	45.95	46.59	46.59	148,300
07 Oct 2021	46.25	46.89	45.95	46.42	46.42	214,900
06 Oct 2021	46.50	46.50	45.72	46.26	46.26	143,000
05 Oct 2021	46.23	46.51	45.91	46.18	46.18	279,500
04 Oct 2021	45.00	45.60	44.95	44.96	44.96	367,000
01 Oct 2021	47.50	47.50	45.35	45.79	45.79	213,400
30 Sep 2021	45.77	46.38	45.67	46.01	46.01	265,400
29 Sep 2021	46.31	46.31	45.22	45.36	45.36	183,500
28 Sep 2021	44.78	44.78	43.73	44.14	44.14	373,300
27 Sep 2021	44.93	44.93	44.31	44.80	44.80	599,100
24 Sep 2021	44.77	44.77	44.10	44.10	44.10	210,000
23 Sep 2021	45.96	45.96	45.20	45.32	45.32	386,900
22 Sep 2021	46.39	46.64	45.01	46.09	46.09	294,000
21 Sep 2021	45.45	45.54	45.21	45.33	45.33	462,600
20 Sep 2021	43.39	43.39	42.77	42.90	42.90	1,330,000
17 Sep 2021	44.74	45.76	44.74	45.09	45.09	233,900
16 Sep 2021	44.75	45.51	44.75	45.42	45.42	330,800
15 Sep 2021	46.81	46.81	46.11	46.46	46.46	344,800
14 Sep 2021	48.67	48.67	47.60	48.02	48.02	155,900
13 Sep 2021	49.04	49.04	48.42	48.68	48.68	153,200
10 Sep 2021	49.59	49.59	48.64	48.80	48.80	247,300
09 Sep 2021	47.60	48.55	47.60	48.06	48.06	270,600
08 Sep 2021	48.75	49.26	48.75	48.87	48.87	516,200
07 Sep 2021	48.80	49.08	48.67	48.97	48.97	512,200
03 Sep 2021	48.27	48.27	47.68	47.90	47.90	166,700
02 Sep 2021	48.15	48.15	47.11	47.57	47.57	195,400
01 Sep 2021	49.67	49.67	47.95	48.20	48.20	272,900
01 Sep 2021	0.195 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,269.56-78.44(-0.64%)

NZD/USD0.6724-0.0036(-0.53%)

ALL ORDS7,490.10-178.80(-2.33%)

OIL84.83-0.31(-0.36%)

GOLD1,836.10+4.30(+0.23%)

AIA Group Limited (AAGIY)

NZX 50
12,269.56
-78.44(-0.64%)

NZD/USD
0.6724
-0.0036(-0.53%)

ALL ORDS
7,490.10
-178.80(-2.33%)

OIL
84.83
-0.31(-0.36%)

GOLD
1,836.10
+4.30(+0.23%)