Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

AIA Group Limited (AAIGF)

7.51
0.00
(0.00%)
At close: May 1 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 20257.787.977.117.517.517,700
Apr 30, 20257.407.597.347.347.345,600
Apr 29, 20257.397.396.866.866.8629,600
Apr 28, 20256.817.406.816.966.9623,200
Apr 25, 20257.577.576.817.437.4330,100
Apr 24, 20257.087.267.027.097.0936,600
Apr 23, 20257.307.307.057.057.052,100
Apr 22, 20257.107.106.876.926.9224,400
Apr 21, 20257.227.226.416.926.92154,100
Apr 17, 20256.907.106.846.886.8812,300
Apr 16, 20256.886.886.676.886.8875,900
Apr 15, 20256.656.856.656.696.6955,000
Apr 14, 20256.666.826.666.666.6624,200
Apr 11, 20256.316.636.146.366.36708,200
Apr 10, 20256.226.736.206.226.2269,900
Apr 9, 20256.666.775.955.955.9554,300
Apr 8, 20257.217.216.437.007.00266,300
Apr 7, 20257.147.296.206.456.4583,200
Apr 4, 20257.387.887.057.297.2923,000
Apr 3, 20257.767.807.547.547.5417,000
Apr 2, 20257.647.837.587.587.5812,100
Apr 1, 20257.587.777.517.777.775,100
Mar 31, 20257.637.637.397.437.4311,400
Mar 28, 20257.767.837.567.567.5623,200
Mar 27, 20257.797.797.627.627.625,400
Mar 26, 20257.917.917.417.547.5413,300
Mar 25, 20257.267.907.257.357.351,641,000
Mar 24, 20257.717.997.437.967.9652,600
Mar 21, 20257.857.867.287.867.8664,800
Mar 20, 20258.248.267.737.997.999,800
Mar 19, 20257.868.477.868.218.2128,000
Mar 18, 20257.748.367.558.058.0546,400
Mar 17, 20257.758.337.617.817.8176,500
Mar 14, 20257.818.217.567.847.8420,400
Mar 13, 20257.778.387.777.847.8413,500
Mar 12, 20258.508.507.978.208.2058,500
Mar 11, 20258.468.477.908.478.477,100
Mar 10, 20258.008.177.687.687.68110,600
Mar 7, 20258.498.687.918.488.4810,400
Mar 6, 20258.558.557.727.727.7217,300
Mar 5, 20258.168.177.477.477.4719,900
Mar 4, 20257.627.977.387.417.4123,200
Mar 3, 20257.707.807.297.297.2937,800
Feb 28, 20257.937.937.367.927.9221,200
Feb 27, 20258.108.107.487.487.4825,200
Feb 26, 20257.707.887.587.797.79166,200
Feb 25, 20257.317.477.307.417.4146,200
Feb 24, 20257.607.607.367.377.3732,200
Feb 21, 20257.237.647.237.477.4751,300
Feb 20, 20256.937.336.937.067.0628,600
Feb 19, 20257.027.306.937.017.01113,900
Feb 18, 20257.157.236.936.936.9384,500
Feb 14, 20257.247.387.107.107.10158,500
Feb 13, 20256.537.326.537.327.32407,200
Feb 12, 20256.916.986.176.626.6272,900
Feb 11, 20256.126.886.126.696.6972,100
Feb 10, 20257.067.116.326.326.3280,900
Feb 7, 20256.557.146.556.566.5622,200
Feb 6, 20256.557.136.456.456.4562,700
Feb 5, 20256.517.256.376.826.8287,600
Feb 4, 20256.657.256.656.696.6918,100
Feb 3, 20257.157.326.596.646.6476,900
Jan 31, 20257.057.257.007.007.0049,700
Jan 30, 20256.517.486.517.357.3570,600
Jan 29, 20256.707.406.656.736.7321,300
Jan 28, 20256.667.356.506.666.6614,800
Jan 27, 20256.557.136.556.996.9972,100
Jan 24, 20256.667.456.666.706.70358,400
Jan 23, 20257.097.246.587.247.242,086,400
Jan 22, 20257.377.426.757.127.1229,300
Jan 21, 20257.617.616.746.806.80258,300
Jan 17, 20256.687.316.657.037.0364,400
Jan 16, 20256.607.286.606.856.8570,600
Jan 15, 20256.607.156.507.147.1420,000
Jan 14, 20257.287.286.306.306.3016,100
Jan 13, 20257.027.106.346.706.70310,300
Jan 10, 20257.057.056.256.926.92851,400
Jan 8, 20256.557.256.556.796.799,800
Jan 7, 20256.727.206.657.207.20313,800
Jan 6, 20257.157.506.987.087.08281,900
Jan 3, 20257.657.656.707.007.0063,700
Jan 2, 20257.457.506.757.117.11467,300
Dec 31, 20246.997.556.886.946.9441,400
Dec 30, 20246.997.606.866.936.93152,300
Dec 27, 20247.587.647.207.287.2860,900
Dec 26, 20247.787.786.877.367.3671,600
Dec 24, 20246.897.706.897.207.2043,300
Dec 23, 20247.157.567.087.107.10175,100
Dec 20, 20247.047.256.857.017.01127,600
Dec 19, 20247.007.086.556.986.9893,000
Dec 18, 20247.107.256.936.936.9387,500
Dec 17, 20246.557.406.557.057.05106,000
Dec 16, 20246.817.456.786.906.90123,800
Dec 13, 20247.597.626.907.107.1061,900
Dec 12, 20247.057.707.007.257.2566,100
Dec 11, 20247.147.817.107.797.79144,000
Dec 10, 20247.978.007.227.517.51169,400
Dec 9, 20248.108.107.417.617.61237,500
Dec 6, 20247.347.406.907.147.14182,900
Dec 5, 20247.347.507.117.187.18104,600
Dec 4, 20246.887.506.887.257.2581,900
Dec 3, 20247.027.507.027.057.0599,600
Dec 2, 20247.347.507.087.507.50178,500
Nov 29, 20247.987.987.137.537.5362,800
Nov 27, 20247.247.887.207.387.3849,600
Nov 26, 20247.247.477.087.247.2462,300
Nov 25, 20247.237.407.087.247.2492,000
Nov 22, 20247.247.407.087.227.2233,000
Nov 21, 20246.817.406.817.407.4045,100
Nov 20, 20246.867.406.867.087.0842,100
Nov 19, 20247.407.407.087.287.2848,300
Nov 18, 20247.697.757.087.217.2142,600
Nov 15, 20247.247.657.087.307.30434,200
Nov 14, 20247.807.917.087.257.2552,500
Nov 13, 20247.247.887.207.357.3511,300
Nov 12, 20247.257.877.257.457.4524,800
Nov 11, 20247.508.087.387.457.4532,300
Nov 8, 20247.628.227.467.467.4616,600
Nov 7, 20248.348.407.657.917.9191,600
Nov 6, 20247.518.187.517.837.8324,600
Nov 5, 20247.738.157.737.947.9470,700
Nov 4, 20247.678.327.657.717.7112,500
Nov 1, 20247.708.347.647.657.65406,300
Oct 31, 20247.598.107.557.597.5925,500
Oct 30, 20247.548.347.417.847.8417,400
Oct 29, 20247.778.397.687.747.7412,100
Oct 28, 20248.388.387.727.787.7856,600
Oct 25, 20247.628.457.628.458.4520,200
Oct 24, 20247.478.157.477.997.9914,800
Oct 23, 20248.388.387.467.507.5018,900
Oct 22, 20247.848.107.557.597.5928,300
Oct 21, 20248.098.157.587.807.8023,300
Oct 18, 20247.678.257.677.967.9623,200
Oct 17, 20248.098.127.707.707.7013,400
Oct 16, 20248.488.487.847.877.8713,300
Oct 15, 20248.548.557.868.408.4011,300
Oct 14, 20247.988.777.988.708.7034,400
Oct 11, 20248.838.998.258.998.9945,800
Oct 10, 20248.368.888.368.588.586,700
Oct 9, 20248.698.758.188.238.237,500
Oct 8, 20248.738.808.508.808.804,300
Oct 7, 20248.779.788.779.789.7828,100
Oct 4, 20249.8510.019.189.289.2819,300
Oct 3, 20249.239.458.918.918.91119,500
Oct 2, 20249.159.659.159.159.1516,900
Oct 1, 20249.199.398.758.798.7919,300
Sep 30, 20249.229.288.708.708.7051,400
Sep 27, 20248.509.118.508.718.7167,000
Sep 26, 20248.348.507.948.098.0947,600
Sep 25, 20247.548.167.457.527.5254,400
Sep 24, 20247.517.917.457.917.918,400
Sep 23, 20247.457.867.107.237.2355,600
Sep 20, 20247.697.807.087.607.6025,000
Sep 19, 20247.147.627.147.207.2035,000
Sep 18, 20246.717.146.626.986.984,000
Sep 17, 20247.027.146.907.027.027,600
Sep 16, 20247.027.136.907.027.0274,000
Sep 13, 20247.047.136.947.047.0495,800
Sep 12, 20246.987.146.597.007.0047,000
Sep 11, 20246.856.976.726.726.7221,400
Sep 10, 20246.917.146.776.776.771,670,800
Sep 9, 2024 0.057 Dividend
Sep 9, 20247.067.066.836.896.89133,600
Sep 6, 20246.587.236.456.956.8970,000
Sep 5, 20247.097.236.967.087.0239,100
Sep 4, 20247.097.256.577.107.0418,200
Sep 3, 20247.307.306.587.147.08189,200
Aug 30, 20247.207.206.956.996.9324,800
Aug 29, 20247.477.606.817.187.12432,100
Aug 28, 20246.757.416.596.766.7022,000
Aug 27, 20247.167.557.017.087.0235,100
Aug 26, 20246.517.406.516.966.9056,400
Aug 23, 20247.337.446.526.706.6530,800
Aug 22, 20247.467.466.506.626.5725,700
Aug 21, 20246.716.716.456.596.5420,500
Aug 20, 20246.566.826.566.646.5970,000
Aug 19, 20246.626.906.496.676.62109,700
Aug 16, 20246.157.106.156.626.57546,300
Aug 15, 20246.136.846.136.656.60852,800
Aug 14, 20246.516.806.516.796.73429,400
Aug 13, 20246.617.046.516.586.5367,100
Aug 12, 20246.746.906.496.656.60538,400
Aug 9, 20246.956.956.626.766.7036,700
Aug 8, 20246.997.106.626.856.7951,600
Aug 7, 20247.207.206.356.696.6448,700
Aug 6, 20246.856.856.256.526.47137,600
Aug 5, 20246.367.076.306.796.73104,300
Aug 2, 20246.447.006.406.936.8764,000
Aug 1, 20247.047.146.336.446.3950,400
Jul 31, 20246.466.996.356.566.51110,500
Jul 30, 20246.716.956.596.676.6222,700
Jul 29, 20246.446.996.356.356.3099,300
Jul 26, 20246.507.006.346.606.5526,000
Jul 25, 20246.456.806.346.646.5937,500
Jul 24, 20246.506.766.406.456.4022,300
Jul 23, 20246.567.146.537.147.0830,400
Jul 22, 20247.197.286.497.197.1334,000
Jul 19, 20247.287.446.586.656.6013,400
Jul 18, 20247.297.456.586.766.7040,500
Jul 17, 20246.647.046.496.656.6031,700
Jul 16, 20246.867.036.716.856.79873,100
Jul 15, 20247.557.556.657.097.03136,500
Jul 12, 20246.797.456.707.187.1240,500
Jul 11, 20246.637.246.556.666.6150,300
Jul 10, 20246.646.856.486.716.6569,500
Jul 9, 20246.506.756.396.596.5418,500
Jul 8, 20246.956.956.366.376.3256,300
Jul 5, 20246.926.926.506.656.6048,100
Jul 3, 20246.777.006.656.776.7117,100
Jul 2, 20246.226.916.226.716.6591,700
Jul 1, 20247.257.256.586.876.8159,700
Jun 28, 20246.507.166.506.816.7534,500
Jun 27, 20246.667.176.506.666.6136,600
Jun 26, 20246.667.406.506.506.45209,000
Jun 25, 20246.867.216.757.056.9910,900
Jun 24, 20247.397.456.807.077.0119,300
Jun 21, 20247.417.417.147.167.103,000
Jun 20, 20247.137.306.807.187.1266,700
Jun 18, 20246.587.246.586.956.89953,100
Jun 17, 20246.967.506.947.107.0449,600
Jun 14, 20247.137.296.857.257.1945,000
Jun 13, 20246.967.546.887.247.1836,400
Jun 12, 20247.207.377.107.337.2754,800
Jun 11, 20247.157.307.157.257.1951,600
Jun 10, 20247.547.687.237.457.3942,200
Jun 7, 20247.177.757.067.487.426,800
Jun 6, 20247.647.647.157.357.29387,700
Jun 5, 20247.517.677.517.577.5156,500
Jun 4, 20247.497.827.337.827.7620,700
Jun 3, 20247.727.887.457.647.5887,900
May 31, 20247.548.027.457.767.7024,300
May 30, 20247.447.937.447.777.711,771,500
May 29, 2024 0.153 Dividend
May 29, 20247.967.967.427.757.6979,100
May 28, 20248.158.157.707.857.6361,700
May 24, 20247.848.007.567.687.4723,600
May 23, 20247.868.167.787.857.6347,800
May 22, 20248.238.237.787.987.76311,200
May 21, 20247.968.227.968.067.841,005,200
May 20, 20248.508.508.358.358.1261,500
May 17, 20248.708.708.358.408.1779,900
May 16, 20248.248.257.958.238.00117,900
May 15, 20247.968.187.968.107.8825,700
May 14, 20248.298.297.908.107.8812,400
May 13, 20248.368.488.148.418.1843,900
May 10, 20248.258.358.038.227.9928,700
May 9, 20248.098.257.988.037.81217,800
May 8, 20247.728.067.607.807.5929,600
May 7, 20248.098.097.797.887.6619,500
May 6, 20247.788.197.787.947.7255,700
May 3, 20247.638.057.637.837.6134,200
May 2, 20247.557.817.397.807.59388,500