New Zealand markets close in 6 hours 37 minutes

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
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202247.0947.1045.2045.4045.40419,000
20 Jan 202245.9946.7745.2045.6045.60461,200
19 Jan 202242.5144.5042.3143.3343.33454,900
18 Jan 202242.3142.6342.0242.6242.62580,100
14 Jan 202242.8543.7842.8543.7343.73413,300
13 Jan 202242.3942.6742.1542.5342.53825,500
12 Jan 202241.8043.0641.8042.0342.03559,500
11 Jan 202240.7040.7540.1640.7540.75555,500
10 Jan 202239.6041.4539.6041.2941.29790,200
07 Jan 202241.6841.7741.2041.7741.77319,000
06 Jan 202241.1441.4440.8140.8140.81394,500
05 Jan 202239.0940.6939.0940.2340.23321,000
04 Jan 202240.6042.1940.5741.1141.11426,000
03 Jan 202239.9141.8639.9140.6540.65437,100
31 Dec 202140.9340.9339.5340.3240.32278,800
30 Dec 202141.2141.2140.3240.8340.83409,800
29 Dec 202140.5040.6540.3740.6140.61361,900
28 Dec 202140.6940.7040.1340.4340.43344,700
27 Dec 202141.7641.7639.1040.5040.50458,100
23 Dec 202141.6341.6539.7140.4440.44437,100
22 Dec 202140.2040.4440.0540.3040.30317,400
21 Dec 202139.0040.3439.0040.2340.23622,200
20 Dec 202140.0040.4039.8240.2340.23521,900
17 Dec 202140.0041.1040.0040.6940.69415,000
16 Dec 202140.7141.4940.7041.0541.05385,400
15 Dec 202141.3541.3540.0040.4340.43393,100
14 Dec 202140.0041.0940.0041.0041.00387,900
13 Dec 202141.0441.9540.1341.1041.10538,500
10 Dec 202142.5842.5841.1042.1742.17388,100
09 Dec 202142.4142.9041.9342.1742.17665,400
08 Dec 202143.9944.0042.5042.5442.54316,900
07 Dec 202142.2842.4742.0042.2842.28468,400
06 Dec 202142.7542.7540.7442.0742.07510,000
03 Dec 202141.1342.0041.1241.2841.28426,000
02 Dec 202142.4742.8142.1042.6542.65429,100
01 Dec 202143.3843.3842.0542.1342.13335,700
30 Nov 202142.5042.5041.7942.1342.13459,200
29 Nov 202141.5143.6741.5142.8842.88338,700
26 Nov 202141.9243.6041.9242.9842.98198,100
24 Nov 202144.6045.1044.2145.0545.05217,200
23 Nov 202143.6444.0143.6243.8643.86326,700
22 Nov 202143.2845.1143.2843.9443.94325,800
19 Nov 202143.8843.8842.7843.5443.54258,500
18 Nov 202144.0844.0843.0043.2743.27251,000
17 Nov 202144.4744.4743.5543.6143.61241,700
16 Nov 202144.2444.2443.8444.0244.02255,700
15 Nov 202145.2545.2543.0543.8843.88353,500
12 Nov 202143.3543.3542.6542.8242.82154,300
11 Nov 202141.9744.0041.9542.9742.97290,300
10 Nov 202143.0343.0342.2442.3142.31245,700
09 Nov 202144.4144.6143.7643.7643.76279,700
08 Nov 202143.7845.7143.2744.5144.51280,200
05 Nov 202145.8045.8244.1444.4244.42238,000
04 Nov 202144.4444.4443.6543.8543.85281,100
03 Nov 202144.8644.8642.7344.3044.30362,800
02 Nov 202146.0246.0244.9445.2245.22237,100
01 Nov 202143.6545.7243.6545.7045.70275,500
29 Oct 202145.2945.4145.0945.2445.24199,900
28 Oct 202145.8146.1945.8046.1946.19202,700
27 Oct 202145.8046.1745.3145.3145.31154,600
26 Oct 202147.1347.1346.0646.1946.19311,600
25 Oct 202147.2447.2446.6246.9146.91288,700
22 Oct 202146.6846.6844.9046.0946.09163,800
21 Oct 202146.7546.7546.0046.2346.23223,500
20 Oct 202145.9647.0245.9647.0247.02137,200
19 Oct 202145.7746.5845.7746.5346.53250,700
18 Oct 202145.2145.4845.1145.3645.36363,800
15 Oct 202146.5346.5344.7045.5845.58170,200
14 Oct 202144.1045.5844.1045.3045.30163,600
13 Oct 202144.4145.7244.4145.4745.47221,800
12 Oct 202144.5545.5044.5544.9344.93154,300
11 Oct 202145.8345.8445.3045.3145.31239,000
08 Oct 202146.9746.9845.9546.5946.59148,300
07 Oct 202146.2546.8945.9546.4246.42214,900
06 Oct 202146.5046.5045.7246.2646.26143,000
05 Oct 202146.2346.5145.9146.1846.18279,500
04 Oct 202145.0045.6044.9544.9644.96367,000
01 Oct 202147.5047.5045.3545.7945.79213,400
30 Sep 202145.7746.3845.6746.0146.01265,400
29 Sep 202146.3146.3145.2245.3645.36183,500
28 Sep 202144.7844.7843.7344.1444.14373,300
27 Sep 202144.9344.9344.3144.8044.80599,100
24 Sep 202144.7744.7744.1044.1044.10210,000
23 Sep 202145.9645.9645.2045.3245.32386,900
22 Sep 202146.3946.6445.0146.0946.09294,000
21 Sep 202145.4545.5445.2145.3345.33462,600
20 Sep 202143.3943.3942.7742.9042.901,330,000
17 Sep 202144.7445.7644.7445.0945.09233,900
16 Sep 202144.7545.5144.7545.4245.42330,800
15 Sep 202146.8146.8146.1146.4646.46344,800
14 Sep 202148.6748.6747.6048.0248.02155,900
13 Sep 202149.0449.0448.4248.6848.68153,200
10 Sep 202149.5949.5948.6448.8048.80247,300
09 Sep 202147.6048.5547.6048.0648.06270,600
08 Sep 202148.7549.2648.7548.8748.87516,200
07 Sep 202148.8049.0848.6748.9748.97512,200
03 Sep 202148.2748.2747.6847.9047.90166,700
02 Sep 202148.1548.1547.1147.5747.57195,400
01 Sep 202149.6749.6747.9548.2048.20272,900
01 Sep 20210.195 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...