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

OTC Markets OTCPK - Delayed Quote USD

AIB Group plc (AIBGY)

13.59
+0.08
+(0.59%)
At close: May 2 at 3:58:38 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202513.5814.0813.4113.5913.5922,400
May 1, 202514.0714.0713.0913.5013.5040,400
Apr 30, 202513.4413.5813.2813.5013.50102,300
Apr 29, 202513.4913.9413.4513.5613.5661,300
Apr 28, 202513.1913.7013.1913.3513.3525,400
Apr 25, 202513.2013.4912.8513.0013.0032,300
Apr 24, 202513.1913.5912.8512.9212.9223,900
Apr 23, 202513.4113.9313.1513.3113.3150,500
Apr 22, 202512.5313.2612.5312.6812.68146,400
Apr 21, 202512.4812.8512.0912.2212.2257,600
Apr 17, 202512.4513.0012.3212.4012.40404,300
Apr 16, 202512.8413.4812.7712.9012.90566,100
Apr 15, 202512.9813.5612.8812.9612.9651,200
Apr 14, 202512.9412.9412.6112.7912.79342,200
Apr 11, 202512.1412.3912.0512.3512.35695,700
Apr 10, 202512.0812.0911.6912.0012.00233,500
Apr 9, 202511.5312.8611.1912.4112.41395,200
Apr 8, 202511.9012.0711.3511.7511.7564,400
Apr 7, 202511.1111.8911.1111.5011.50135,200
Apr 4, 202511.7911.8511.4011.4311.43362,200
Apr 3, 202513.0313.5712.9413.5713.57303,200
Apr 2, 202513.0213.3413.0013.3413.3427,700
Apr 1, 202513.1813.3713.0813.1613.16476,300
Mar 31, 202512.6413.0712.6113.0713.0727,000
Mar 28, 2025 0.801 Dividend
Mar 28, 202513.5013.5012.7313.0213.0230,900
Mar 27, 202513.8313.9513.4013.7512.9526,800
Mar 26, 202513.8914.1613.5213.8413.0330,800
Mar 25, 202514.2414.3113.3413.5512.76336,200
Mar 24, 202514.2214.2713.9314.2613.4322,100
Mar 21, 202514.2414.6314.2414.3513.5123,600
Mar 20, 202514.0014.3213.9814.2113.38139,300
Mar 19, 202514.7114.8614.6214.8613.99100,700
Mar 18, 202514.7214.9514.6814.8313.97215,000
Mar 17, 202514.5914.8614.5514.7913.93332,200
Mar 14, 202514.5614.8414.4814.8413.98331,100
Mar 13, 202515.0115.0114.1714.4413.6085,000
Mar 12, 202514.9214.9814.6214.8613.9949,900
Mar 11, 202514.6015.1014.4615.1014.22129,600
Mar 10, 202514.9015.1814.8115.0114.1490,000
Mar 7, 202515.1415.3614.9315.3614.4728,900
Mar 6, 202515.0915.2714.8814.9214.05116,900
Mar 5, 202514.8015.3514.8015.3414.44122,400
Mar 4, 202513.8214.1413.6713.8513.04163,500
Mar 3, 202514.2814.7414.0714.2813.4544,700
Feb 28, 202513.7514.0113.7313.9213.1185,600
Feb 27, 202513.5713.6513.5013.6012.8189,500
Feb 26, 202513.6913.7813.5513.5512.76350,500
Feb 25, 202513.5813.7013.4713.6912.8997,900
Feb 24, 202513.2813.4813.2313.3612.5891,600
Feb 21, 202513.1813.3313.1013.2612.4931,400
Feb 20, 202512.9013.1912.9013.1112.3523,600
Feb 19, 202512.8712.9312.8112.9312.18375,200
Feb 18, 202512.9813.1612.9813.1612.3956,000
Feb 14, 202512.7712.8912.7412.8712.12105,500
Feb 13, 202512.4112.7712.4112.4611.7362,800
Feb 12, 202512.3712.6112.3212.6011.8739,900
Feb 11, 202512.2612.4912.2112.4511.7222,000
Feb 10, 202512.1512.3712.1112.2111.5086,700
Feb 7, 202512.3412.4412.1812.2011.4935,200
Feb 6, 202512.1012.3012.0812.2811.5629,500
Feb 5, 202511.8412.0411.7612.0311.3341,200
Feb 4, 202511.7011.9711.7011.9311.2431,700
Feb 3, 202511.2811.6911.0811.5110.84232,400
Jan 31, 202511.8212.0611.6511.8411.1556,900
Jan 30, 202512.0112.3911.8612.0011.3058,300
Jan 29, 202511.7211.9811.7211.9311.24304,200
Jan 28, 202511.8412.0611.5811.8111.1225,200
Jan 27, 202512.0112.1011.6611.9711.27149,600
Jan 24, 202511.9612.2111.9412.1811.4776,900
Jan 23, 202511.5111.8911.4711.8811.19262,700
Jan 22, 202511.5011.6711.3611.3610.70155,600
Jan 21, 202511.9211.9211.3111.6710.99171,700
Jan 17, 202511.1411.4511.1411.3010.64168,400
Jan 16, 202511.1911.4211.1411.3610.70387,800
Jan 15, 202511.5011.5211.2511.3110.65333,400
Jan 14, 202511.5211.6511.4611.6510.97326,200
Jan 13, 202511.1811.5411.1611.5410.87203,400
Jan 10, 202511.1611.4811.1611.3910.73255,300
Jan 8, 202511.2911.5411.2311.5310.86427,500
Jan 7, 202511.1811.2110.9811.2010.55235,400
Jan 6, 202511.1111.2411.1111.1710.52590,100
Jan 3, 202510.8811.0610.8110.9410.30176,100
Jan 2, 202510.7510.9110.7510.9110.27253,000
Dec 31, 202411.1511.5410.7810.8610.2312,000
Dec 30, 202410.9311.1510.7411.1010.4542,100
Dec 27, 202410.9611.1710.8711.0710.4330,400
Dec 26, 202411.3411.3410.9211.1410.4935,700
Dec 24, 202411.4911.8210.8711.0810.4335,400
Dec 23, 202410.9111.0510.7311.0410.4095,600
Dec 20, 202410.6710.9110.5210.9110.2762,900
Dec 19, 202410.9510.9610.7510.8710.2471,000
Dec 18, 202411.0611.1810.6810.9510.31154,400
Dec 17, 202411.0011.1711.0011.1410.4992,400
Dec 16, 202411.1711.3411.1211.2610.60117,300
Dec 13, 202411.2411.4911.2111.2610.6078,900
Dec 12, 202411.2611.3211.1511.3010.6433,100
Dec 11, 202411.2611.4211.0111.2810.6329,500
Dec 10, 202411.3211.5511.2811.5510.8829,300
Dec 9, 202411.2211.3110.9811.2610.6078,600
Dec 6, 202411.3311.3311.0211.1410.49145,500
Dec 5, 202411.3411.4011.2411.3710.7130,900
Dec 4, 202411.0611.1310.9911.1110.4660,500
Dec 3, 202410.9711.2610.9711.1510.50477,300
Dec 2, 202410.9010.9810.6610.9810.34179,400
Nov 29, 202410.6610.9610.6610.9610.3219,000
Nov 27, 202410.5510.8910.5510.8910.26132,800
Nov 26, 202410.9111.0910.7011.0910.4486,700
Nov 25, 202411.1011.2510.8411.0410.4025,300
Nov 22, 202411.1011.2410.9611.2410.5974,800
Nov 21, 202411.3311.4511.3011.3610.70175,800
Nov 20, 202411.4111.5011.1811.5010.83170,000
Nov 19, 202411.2911.5011.2611.4510.7898,100
Nov 18, 202411.3911.5511.3811.5010.8320,600
Nov 15, 202411.4611.5311.3411.5310.8631,700
Nov 14, 202411.2711.4211.1811.2810.621,019,400
Nov 13, 202410.9411.1010.8111.0610.4268,000
Nov 12, 202411.3411.4511.1911.2110.56430,200
Nov 11, 202412.1712.1711.4511.6110.93933,600
Nov 8, 202411.4111.5311.2411.4810.81446,700
Nov 7, 202411.7111.7211.5311.5810.91169,200
Nov 6, 202411.4711.5511.3511.4810.81136,400
Nov 5, 202411.5911.9211.5011.8711.18306,800
Nov 4, 202411.4111.5510.6110.9710.33304,900
Nov 1, 202411.0311.4410.9211.4410.77239,300
Oct 31, 202410.6910.8010.5410.7010.08245,800
Oct 30, 202410.4010.6210.4010.6210.001,667,200
Oct 29, 202410.4910.6510.4710.6510.03494,600
Oct 28, 202410.4810.5810.4010.589.961,015,900
Oct 25, 20249.9510.909.9510.579.95167,300
Oct 24, 202410.5710.9610.5610.8510.21256,700
Oct 23, 202410.5910.7010.5110.619.99317,100
Oct 22, 202410.5411.0110.5410.6310.011,417,700
Oct 21, 202411.0011.0010.7210.8510.22237,800
Oct 18, 202410.7410.8410.7310.8010.17236,900
Oct 17, 202411.0911.0911.0911.0910.44194,600
Oct 16, 202411.0911.0911.0911.0910.44-
Oct 15, 202411.1511.1611.0911.0910.441,400
Oct 14, 202411.0111.0111.0111.0110.36400
Oct 11, 202411.1311.1311.1311.1310.48-
Oct 10, 202411.1311.1311.1311.1310.48100
Oct 9, 202411.2611.2611.2611.2610.601,100
Oct 8, 202411.2411.3511.2411.2410.59400
Oct 7, 202411.0511.0511.0511.0510.41900
Oct 4, 202410.6910.6910.6910.6910.06300
Oct 3, 202410.6411.1510.5210.8610.2310,800
Oct 2, 202410.8911.2910.8211.2610.606,800
Oct 1, 202411.0611.4411.0611.4410.77600
Sep 30, 202412.0012.0012.0012.0011.30-
Sep 27, 202412.0012.0012.0012.0011.30400
Sep 26, 202412.0012.0012.0012.0011.30-
Sep 25, 202412.0012.0012.0012.0011.3013,800
Sep 24, 202412.0012.0012.0012.0011.30700
Sep 23, 202412.1112.1112.1112.1111.4010,100
Sep 20, 202411.9011.9011.9011.9011.21-
Sep 19, 202411.9011.9011.9011.9011.21-
Sep 18, 202411.9011.9011.9011.9011.21-
Sep 17, 202411.9011.9011.9011.9011.21-
Sep 16, 202411.9011.9011.9011.9011.21-
Sep 13, 202412.0012.0011.9011.9011.212,200
Sep 12, 202411.5511.5511.5511.5510.87200
Sep 11, 202411.5612.1311.5612.1311.423,200
Sep 10, 202411.9711.9711.9711.9711.27-
Sep 9, 202411.9711.9711.9711.9711.27-
Sep 6, 202411.9711.9711.9711.9711.27-
Sep 5, 202411.9711.9711.9211.9711.276,000
Sep 4, 202412.3912.3912.0412.0411.341,900
Sep 3, 202412.1812.1812.1812.1811.47-
Aug 30, 202412.1812.1812.1812.1811.471,600
Aug 29, 202412.1012.1012.1012.1011.40200
Aug 28, 202412.1012.1012.1012.1011.40-
Aug 27, 202412.1012.1012.1012.1011.401,500
Aug 26, 202412.0012.0012.0012.0011.307,300
Aug 23, 202411.8011.8011.8011.8011.11-
Aug 22, 202411.8011.8011.8011.8011.1112,500
Aug 21, 202411.5011.5011.5011.5010.83-
Aug 20, 202411.4611.5011.4611.5010.83500
Aug 19, 202411.3511.6311.3511.6310.9513,200
Aug 16, 202411.6011.6011.4211.4210.7515,100
Aug 15, 202411.2511.2511.2511.2510.59-
Aug 14, 202411.2511.2511.2511.2510.59-
Aug 13, 202411.2511.2511.2511.2510.59300
Aug 12, 202411.0011.0010.9910.9910.35500
Aug 9, 202410.6510.6510.6510.6510.03400
Aug 8, 202411.1111.1110.8910.8910.26400
Aug 7, 202411.3511.3511.3511.3510.691,000
Aug 6, 202410.5611.1210.5611.1210.471,000
Aug 5, 202411.2012.0011.2012.0011.301,500
Aug 2, 202411.4011.4011.4011.4010.74-
Aug 1, 202411.3111.4010.9111.4010.741,900
Jul 31, 202411.9511.9511.9011.9011.21300
Jul 30, 202411.7011.7011.7011.7011.02400
Jul 29, 202411.7311.7311.7311.7311.05-
Jul 26, 202411.7311.7311.7311.7311.051,100
Jul 25, 202411.7711.7711.7711.7711.08200
Jul 24, 202412.0012.0012.0012.0011.30400
Jul 23, 202411.5111.5111.5111.5110.83-
Jul 22, 202411.5111.5111.5111.5110.83600
Jul 19, 202411.7311.7311.7311.7311.04500
Jul 18, 202411.2011.2011.2011.2010.55-
Jul 17, 202411.2011.2011.2011.2010.55-
Jul 16, 202411.2011.2011.2011.2010.55-
Jul 15, 202411.2011.2011.2011.2010.55-
Jul 12, 202411.2011.2011.2011.2010.55100
Jul 11, 202411.3811.3811.3811.3810.72-
Jul 10, 202411.3811.3811.3811.3810.72-
Jul 9, 202411.3811.3811.3811.3810.72-
Jul 8, 202411.4011.4011.3611.3810.723,500
Jul 5, 202410.9711.2010.9711.2010.55600
Jul 3, 202410.9710.9710.9710.9710.334,400
Jul 2, 202411.0011.0011.0011.0010.36-
Jul 1, 202411.0011.0011.0011.0010.36100
Jun 28, 202411.0211.0210.6510.6510.02700
Jun 27, 202410.6110.6110.6110.619.99-
Jun 26, 202410.9610.9610.6110.619.995,200
Jun 25, 202410.5710.5710.5710.579.95400
Jun 24, 202410.6510.6510.6510.6510.03200
Jun 21, 202410.9010.9010.9010.9010.27-
Jun 20, 202410.6310.9010.6310.9010.271,300
Jun 18, 202410.3810.5910.3810.389.783,200
Jun 17, 202410.1210.5010.0910.509.892,600
Jun 14, 202410.5510.5510.5510.559.94-
Jun 13, 202410.7810.7810.1710.559.943,000
Jun 12, 202411.0011.0011.0011.0010.36100
Jun 11, 202411.0011.0011.0011.0010.36100
Jun 10, 202410.9311.4010.9311.4010.741,600
Jun 7, 202411.5511.5511.5511.5510.882,600
Jun 6, 202411.0711.5511.0711.5510.881,500
Jun 5, 202411.1411.1410.9810.9810.342,400
Jun 4, 202411.4311.4311.4311.4310.76100
Jun 3, 202411.7511.7511.4311.4310.76500
May 31, 202411.6511.6511.3711.3710.711,100
May 30, 202411.3011.3011.3011.3010.64900
May 29, 202411.4311.4311.4311.4310.76100
May 28, 202411.2811.2811.2811.2810.62100
May 24, 202411.2811.2811.2811.2810.62100
May 23, 202411.5011.5011.2811.2810.62300
May 22, 202411.2311.2310.7110.7110.09800
May 21, 202411.5011.5011.4611.4610.795,600
May 20, 202410.8711.1810.8711.1010.455,000
May 17, 202410.7511.2810.7511.2810.62700
May 16, 202411.1111.1111.1111.1110.461,700
May 15, 202411.1311.1411.0511.0510.412,200
May 14, 202411.0211.0211.0211.0210.387,300
May 13, 202410.6910.6910.6910.6910.06700
May 10, 202410.7610.7610.7610.7610.13500
May 9, 202410.7210.7210.5710.579.95700
May 8, 202411.0011.0011.0011.0010.36300
May 7, 202411.0911.0911.0111.0110.374,300
May 6, 202410.8010.8010.8010.8010.17-
May 3, 202410.8010.8010.8010.8010.17-

Related Tickers

KBCSY KBC Group NV
46.95
+0.15%
 
UNCRY UniCredit S.p.A.
29.84
+1.46%
 
BNPQY BNP Paribas SA
43.60
+0.16%
 
ZION Zions Bancorporation, National Association
46.61
+2.78%
 
NWG NatWest Group plc
13.00
+1.80%
 
LYG Lloyds Banking Group plc
3.7500
-0.27%
 
KEY KeyCorp
15.49
+3.34%
 
USB U.S. Bancorp
41.47
+2.40%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.