AIA Group Limited (AAIGF)
OTC: AAIGF
· Real-Time Price · USD
9.29
-0.24 (-2.48%)
At close: Sep 05, 2025, 3:26 PM
9.69
4.31%
Pre-market: Sep 05, 2025, 09:30 AM EDT
AAIGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.69 | 9.70 | 8.87 | 9.29 | 9.29 | -2.52% | 18,209 |
| Sep 4, 2025 | 9.53 | 9.53 | 8.90 | 9.53 | 9.47 | 3.14% | 4,512 |
| Sep 3, 2025 | 9.37 | 9.58 | 9.00 | 9.24 | 9.18 | -3.75% | 10,700 |
| Sep 2, 2025 | 9.31 | 9.61 | 9.00 | 9.60 | 9.54 | 0.84% | 7,300 |
| Aug 29, 2025 | 9.78 | 9.79 | 9.20 | 9.52 | 9.46 | 1.60% | 14,720 |
| Aug 28, 2025 | 9.17 | 9.50 | 8.99 | 9.37 | 9.31 | 1.85% | 6,600 |
| Aug 27, 2025 | 9.11 | 9.43 | 9.11 | 9.20 | 9.14 | -2.75% | 6,820 |
| Aug 26, 2025 | 9.19 | 9.46 | 9.06 | 9.46 | 9.40 | -0.42% | 11,048 |
| Aug 25, 2025 | 9.83 | 9.83 | 9.10 | 9.50 | 9.44 | -2.16% | 31,900 |
| Aug 22, 2025 | 9.69 | 9.71 | 9.12 | 9.71 | 9.65 | -0.21% | 5,300 |
| Aug 21, 2025 | 9.85 | 9.85 | 9.12 | 9.73 | 9.67 | 5.76% | 193,435 |
| Aug 20, 2025 | 9.79 | 9.80 | 9.19 | 9.20 | 9.14 | -1.81% | 5,340 |
| Aug 19, 2025 | 9.84 | 9.84 | 9.23 | 9.37 | 9.31 | -4.78% | 5,200 |
| Aug 18, 2025 | 9.07 | 9.87 | 9.07 | 9.84 | 9.78 | 1.55% | 10,821 |
| Aug 15, 2025 | 9.09 | 9.88 | 9.09 | 9.69 | 9.62 | 1.89% | 9,600 |
| Aug 14, 2025 | 10.06 | 10.24 | 9.44 | 9.51 | 9.45 | -3.35% | 18,000 |
| Aug 13, 2025 | 10.27 | 10.27 | 9.41 | 9.84 | 9.77 | 3.04% | 9,542 |
| Aug 12, 2025 | 9.32 | 9.56 | 9.15 | 9.55 | 9.49 | 5.76% | 10,403 |
| Aug 11, 2025 | 9.53 | 9.53 | 9.03 | 9.03 | 8.97 | -5.35% | 4,000 |
| Aug 8, 2025 | 9.29 | 9.54 | 9.04 | 9.54 | 9.48 | -0.10% | 5,700 |