Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aia Group Ltd (OP: AAIGF )

7.830 +0.030 (+0.38%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 4.900 4.900 4.790 4.880 6,051 -0.19(-3.75%)
Apr 29, 2014 5.070 5.070 4.970 5.070 10,333 +0.20(+4.11%)
Apr 28, 2014 4.890 4.890 4.870 4.870 187,109 -0.07(-1.42%)
Apr 25, 2014 4.820 4.940 4.820 4.940 8,239 -0.05(-1.00%)
Apr 24, 2014 5.030 5.030 4.990 4.990 14,135 +0.04(+0.81%)
Apr 23, 2014 4.860 4.970 4.860 4.950 31,327 -0.15(-2.94%)
Apr 22, 2014 5.100 5.100 5.100 5.100 6,857 +0.01(+0.20%)
Apr 21, 2014 5.090 5.090 4.990 5.090 688,665 -0.01(-0.20%)
Apr 17, 2014 5.100 5.100 5.100 0 -0.01(-0.20%)
Apr 16, 2014 5.020 5.110 5.020 5.110 10,732 +0.09(+1.79%)
Apr 15, 2014 5.060 5.060 4.920 5.020 3,332 -0.08(-1.57%)
Apr 14, 2014 5.150 5.150 5.080 5.100 4,816 +0.01(+0.20%)
Apr 11, 2014 5.090 5.090 5.040 5.090 0 +0.19(+3.88%)
Apr 10, 2014 5.000 5.000 4.900 4.900 7,211 +0.00(+0.00%)
Apr 09, 2014 4.900 4.900 4.900 4.900 34,244 +0.02(+0.41%)
Apr 08, 2014 4.960 4.970 4.860 4.880 172,535 +0.11(+2.31%)
Apr 07, 2014 4.870 4.870 4.770 4.770 6,213 -0.13(-2.65%)
Apr 04, 2014 4.980 4.980 4.880 4.900 0 +0.00(+0.00%)
Apr 03, 2014 4.920 4.920 4.860 4.900 3,366 -0.01(-0.20%)
Apr 02, 2014 4.830 4.910 4.830 4.910 15,597 +0.04(+0.82%)
Apr 01, 2014 4.870 4.870 4.780 4.870 17,131 +0.07(+1.46%)
Mar 31, 2014 4.800 4.800 4.730 4.800 28,009 -0.01(-0.21%)
Mar 28, 2014 4.810 4.810 4.810 4.810 0 +0.14(+3.00%)
Mar 27, 2014 4.740 4.740 4.650 4.670 12,329 +0.06(+1.30%)
Mar 26, 2014 4.720 4.720 4.610 4.610 34,453 +0.04(+0.88%)
Mar 25, 2014 4.640 4.640 4.570 4.570 2,445 -0.06(-1.30%)
Mar 24, 2014 4.570 4.650 4.550 4.630 20,823 +0.08(+1.76%)
Mar 21, 2014 4.590 4.590 4.510 4.550 2,576 +0.00(+0.00%)
Mar 20, 2014 4.570 4.570 4.530 4.550 30,983 -0.10(-2.15%)
Mar 19, 2014 4.680 4.680 4.630 4.650 12,293 +0.02(+0.43%)
Mar 18, 2014 4.650 4.650 4.620 4.630 20,134 -0.03(-0.64%)
Mar 17, 2014 4.660 4.660 4.600 4.660 22,078 +0.02(+0.43%)
Mar 14, 2014 4.640 4.640 4.640 4.640 0 +0.04(+0.87%)
Mar 13, 2014 4.650 4.650 4.540 4.600 23,247 -0.04(-0.86%)
Mar 12, 2014 4.630 4.720 4.630 4.640 18,977 -0.02(-0.43%)
Mar 11, 2014 4.760 4.760 4.660 4.660 8,556 -0.06(-1.27%)
Mar 10, 2014 4.800 4.800 4.720 4.720 4,176 -0.09(-1.87%)
Mar 07, 2014 4.860 4.860 4.810 4.810 0 -0.09(-1.84%)
Mar 06, 2014 4.900 4.900 4.800 4.900 16,333 +0.03(+0.62%)
Mar 05, 2014 4.830 4.870 4.820 4.870 18,741 -0.02(-0.41%)
Mar 04, 2014 4.890 4.890 4.830 4.890 10,778 +0.11(+2.30%)
Mar 03, 2014 4.810 4.810 4.780 4.780 25,049 -0.13(-2.65%)
Feb 28, 2014 4.920 4.920 4.900 4.910 0 +0.06(+1.24%)
Feb 27, 2014 4.810 4.890 4.810 4.850 7,875 -0.04(-0.82%)
Feb 26, 2014 4.800 4.890 4.800 4.890 3,891 +0.09(+1.87%)
Feb 25, 2014 4.770 4.820 4.770 4.800 14,162 -0.03(-0.62%)
Feb 24, 2014 4.830 4.830 4.760 4.830 7,568 +0.04(+0.84%)
Feb 21, 2014 4.760 4.860 4.760 4.790 0 -0.06(-1.24%)
Feb 20, 2014 4.810 4.850 4.800 4.850 30,422 -0.03(-0.61%)
Feb 19, 2014 4.830 4.940 4.830 4.880 59,295 -0.02(-0.41%)
Feb 18, 2014 4.900 4.900 4.800 4.900 18,920 +0.18(+3.81%)
Feb 14, 2014 4.720 4.720 4.720 0 -0.08(-1.67%)
Feb 13, 2014 4.830 4.830 4.770 4.800 10,513 -0.04(-0.83%)
Feb 12, 2014 4.880 4.880 4.790 4.840 97,115 +0.09(+1.89%)
Feb 11, 2014 4.750 4.750 4.750 4.750 10,590 +0.19(+4.17%)
Feb 10, 2014 4.620 4.620 4.560 4.560 8,134 -0.07(-1.51%)
Feb 07, 2014 4.650 4.650 4.560 4.630 0 +0.02(+0.43%)
Feb 06, 2014 4.550 4.610 4.550 4.610 5,802 +0.06(+1.32%)
Feb 05, 2014 4.620 4.620 4.550 4.550 11,824 +0.04(+0.89%)
Feb 04, 2014 4.580 4.590 4.510 4.510 46,708 -0.04(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.