AIB Group (AIBRF)
OTC: AIBRF
· Real-Time Price · USD
8.52
0.19 (2.28%)
At close: Sep 05, 2025, 2:26 PM
8.52
0.00%
After-hours: Sep 04, 2025, 08:00 PM EDT
AIBRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.53 | 8.53 | 8.09 | 8.52 | 8.52 | 2.28% | 1,312 |
| Sep 4, 2025 | 8.20 | 8.47 | 8.20 | 8.33 | 8.33 | 4.52% | 5,600 |
| Sep 3, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.25% | 5,408 |
| Sep 2, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -3.52% | 1,033 |
| Aug 29, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 5.37% | 1,539 |
| Aug 28, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.00% | 0 |
| Aug 27, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -4.28% | 4,700 |
| Aug 26, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.00% | 0 |
| Aug 25, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -3.77% | 1,000 |
| Aug 22, 2025 | 8.30 | 8.50 | 8.30 | 8.49 | 8.49 | 5.60% | 4,300 |
| Aug 21, 2025 | 8.40 | 8.45 | 8.04 | 8.04 | 8.04 | -7.16% | 3,100 |
| Aug 20, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.52 | 0.00% | 0 |
| Aug 19, 2025 | 8.32 | 8.66 | 8.32 | 8.66 | 8.52 | 2.12% | 715 |
| Aug 18, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.34 | -0.12% | 0 |
| Aug 15, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.34 | 1.80% | 900 |
| Aug 14, 2025 | 8.52 | 8.52 | 8.34 | 8.34 | 8.20 | 0.24% | 6,623 |
| Aug 13, 2025 | 8.10 | 8.32 | 8.10 | 8.32 | 8.18 | -0.95% | 3,941 |
| Aug 12, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | 3.70% | 200 |
| Aug 11, 2025 | 8.23 | 8.23 | 7.93 | 8.10 | 7.97 | 2.02% | 1,945 |
| Aug 8, 2025 | 8.45 | 8.45 | 7.94 | 7.94 | 7.81 | 0.51% | 1,945 |