AIA Group Limited (AAIGF)
OTCMKTS
· Delayed Price · Currency is USD
10.53
-0.42 (-3.87%)
At close: Mar 6, 2026
AIA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.79 | 11.03 | 10.09 | 10.53 | 10.53 | -3.87% | 37,245 |
| Mar 5, 2026 | 10.95 | 11.03 | 10.71 | 10.95 | 10.95 | 4.56% | 17,966 |
| Mar 4, 2026 | 9.50 | 10.49 | 9.50 | 10.48 | 10.48 | -2.55% | 10,698 |
| Mar 3, 2026 | 10.89 | 10.95 | 10.29 | 10.75 | 10.75 | 0.49% | 18,350 |
| Mar 2, 2026 | 10.99 | 10.99 | 10.70 | 10.70 | 10.70 | 0.22% | 20,799 |
| Feb 27, 2026 | 11.05 | 11.11 | 10.39 | 10.68 | 10.68 | -1.58% | 14,422 |
| Feb 26, 2026 | 10.75 | 10.89 | 10.50 | 10.85 | 10.85 | -0.90% | 19,501 |
| Feb 25, 2026 | 10.89 | 10.97 | 10.60 | 10.95 | 10.95 | 2.77% | 45,377 |
| Feb 24, 2026 | 10.88 | 10.93 | 10.65 | 10.65 | 10.65 | -1.34% | 12,331 |
| Feb 23, 2026 | 10.97 | 10.97 | 10.18 | 10.80 | 10.80 | 3.30% | 17,645 |
| Feb 20, 2026 | 10.57 | 10.64 | 10.39 | 10.45 | 10.45 | -1.17% | 6,665 |
| Feb 19, 2026 | 10.04 | 10.71 | 9.94 | 10.57 | 10.57 | 3.82% | 14,171 |
| Feb 18, 2026 | 10.51 | 10.72 | 9.86 | 10.19 | 10.19 | 4.10% | 19,991 |
| Feb 17, 2026 | 10.49 | 10.72 | 9.78 | 9.78 | 9.78 | -4.82% | 21,726 |
| Feb 13, 2026 | 9.62 | 10.28 | 9.62 | 10.28 | 10.28 | -5.13% | 113,522 |
| Feb 12, 2026 | 10.84 | 10.84 | 10.43 | 10.84 | 10.84 | 1.75% | 63,191 |
| Feb 11, 2026 | 10.92 | 10.95 | 10.65 | 10.65 | 10.65 | -2.11% | 21,898 |
| Feb 10, 2026 | 11.34 | 11.34 | 10.78 | 10.88 | 10.88 | -0.18% | 97,963 |
| Feb 9, 2026 | 11.14 | 11.14 | 10.66 | 10.90 | 10.90 | 0.26% | 7,011 |
| Feb 6, 2026 | 10.87 | 10.99 | 10.52 | 10.87 | 10.87 | -1.88% | 14,630 |
| Feb 5, 2026 | 11.32 | 11.32 | 11.08 | 11.08 | 11.08 | -1.95% | 10,708 |
| Feb 4, 2026 | 11.45 | 11.52 | 11.30 | 11.30 | 11.30 | -2.16% | 28,629 |
| Feb 3, 2026 | 11.22 | 11.64 | 11.22 | 11.55 | 11.55 | 0.26% | 16,170 |
| Feb 2, 2026 | 11.13 | 11.52 | 11.13 | 11.52 | 11.52 | -1.12% | 245,463 |
| Jan 30, 2026 | 11.79 | 12.30 | 11.35 | 11.65 | 11.65 | -1.22% | 12,567 |
| Jan 29, 2026 | 12.20 | 12.20 | 11.00 | 11.79 | 11.79 | 4.74% | 43,317 |
| Jan 28, 2026 | 11.74 | 11.74 | 11.26 | 11.26 | 11.26 | 4.50% | 13,476 |
| Jan 27, 2026 | 10.78 | 11.21 | 10.34 | 10.78 | 10.78 | -4.56% | 9,119 |
| Jan 26, 2026 | 11.16 | 11.29 | 10.29 | 11.29 | 11.29 | 0.80% | 10,625 |
| Jan 23, 2026 | 10.60 | 11.20 | 10.59 | 11.20 | 11.20 | 3.44% | 143,561 |
| Jan 22, 2026 | 10.36 | 10.83 | 10.36 | 10.83 | 10.83 | 2.04% | 11,422 |
| Jan 21, 2026 | 11.11 | 11.11 | 10.57 | 10.61 | 10.61 | 7.08% | 25,739 |
| Jan 20, 2026 | 9.91 | 10.69 | 9.91 | 9.91 | 9.91 | -4.71% | 48,852 |
| Jan 16, 2026 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -6.31% | 16,057 |
| Jan 15, 2026 | 10.72 | 11.10 | 10.70 | 11.10 | 11.10 | 3.45% | 4,750 |
| Jan 14, 2026 | 10.93 | 10.98 | 10.66 | 10.73 | 10.73 | 1.46% | 5,207 |
| Jan 13, 2026 | 10.69 | 10.87 | 10.58 | 10.58 | 10.58 | -2.90% | 13,744 |
| Jan 12, 2026 | 10.89 | 10.89 | 10.50 | 10.89 | 10.89 | 0.15% | 13,124 |
| Jan 9, 2026 | 11.06 | 11.06 | 10.58 | 10.88 | 10.88 | 1.31% | 33,194 |
| Jan 8, 2026 | 10.60 | 10.88 | 10.19 | 10.74 | 10.74 | -5.67% | 11,242 |
| Jan 7, 2026 | 10.55 | 11.50 | 10.55 | 11.38 | 11.38 | 4.40% | 19,335 |
| Jan 6, 2026 | 11.00 | 11.20 | 10.90 | 10.90 | 10.90 | 3.61% | 10,558 |
| Jan 5, 2026 | 10.44 | 10.98 | 10.44 | 10.52 | 10.52 | 1.00% | 75,449 |
| Jan 2, 2026 | 10.85 | 10.85 | 10.42 | 10.42 | 10.42 | -3.80% | 8,075 |
| Dec 31, 2025 | 10.36 | 10.83 | 10.22 | 10.83 | 10.83 | 1.39% | 5,702 |
| Dec 30, 2025 | 10.49 | 10.87 | 10.36 | 10.68 | 10.68 | -1.77% | 9,654 |
| Dec 29, 2025 | 10.49 | 10.87 | 10.40 | 10.87 | 10.87 | -0.37% | 8,362 |
| Dec 26, 2025 | 10.56 | 10.91 | 10.56 | 10.91 | 10.91 | 3.69% | 11,795 |
| Dec 24, 2025 | 10.73 | 10.73 | 10.44 | 10.52 | 10.52 | 1.68% | 3,698 |
| Dec 23, 2025 | 10.35 | 10.65 | 10.35 | 10.35 | 10.35 | -0.38% | 12,885 |
| Dec 22, 2025 | 11.03 | 11.03 | 10.39 | 10.39 | 10.39 | -0.14% | 7,542 |
| Dec 19, 2025 | 10.42 | 10.67 | 10.39 | 10.41 | 10.41 | -0.45% | 17,073 |
| Dec 18, 2025 | 10.70 | 10.70 | 10.45 | 10.45 | 10.45 | 2.75% | 18,855 |
| Dec 17, 2025 | 10.22 | 10.61 | 10.17 | 10.17 | 10.17 | 0.65% | 16,758 |
| Dec 16, 2025 | 10.50 | 10.50 | 10.01 | 10.11 | 10.11 | -2.36% | 9,030 |
| Dec 15, 2025 | 9.83 | 10.52 | 9.78 | 10.35 | 10.35 | 2.27% | 13,251 |
| Dec 12, 2025 | 9.74 | 10.46 | 9.69 | 10.12 | 10.12 | 3.31% | 626,383 |
| Dec 11, 2025 | 10.09 | 10.19 | 9.80 | 9.80 | 9.80 | 0.06% | 8,700 |
| Dec 10, 2025 | 10.07 | 10.07 | 9.79 | 9.79 | 9.79 | -2.99% | 3,768 |
| Dec 9, 2025 | 9.95 | 10.09 | 9.80 | 10.09 | 10.09 | 0.62% | 17,235 |
| Dec 8, 2025 | 9.80 | 10.15 | 9.80 | 10.03 | 10.03 | 1.21% | 15,669 |
| Dec 5, 2025 | 9.91 | 10.24 | 9.91 | 9.91 | 9.91 | -2.98% | 9,898 |
| Dec 4, 2025 | 9.63 | 10.34 | 9.63 | 10.21 | 10.21 | -0.40% | 7,314 |
| Dec 3, 2025 | 10.27 | 10.35 | 10.17 | 10.26 | 10.26 | 0.15% | 71,740 |
| Dec 2, 2025 | 10.50 | 10.50 | 10.20 | 10.24 | 10.24 | 0.94% | 5,174 |
| Dec 1, 2025 | 10.50 | 10.50 | 10.15 | 10.15 | 10.14 | -3.38% | 7,571 |
| Nov 28, 2025 | 10.50 | 10.50 | 10.20 | 10.50 | 10.50 | 3.55% | 5,130 |
| Nov 26, 2025 | 10.50 | 10.59 | 10.14 | 10.14 | 10.14 | 1.20% | 16,294 |
| Nov 25, 2025 | 10.38 | 10.38 | 10.02 | 10.02 | 10.02 | -2.72% | 7,101 |
| Nov 24, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 2.84% | 7,445 |
| Nov 21, 2025 | 9.62 | 10.04 | 9.62 | 10.02 | 10.02 | -1.32% | 9,109 |
| Nov 20, 2025 | 10.15 | 10.30 | 9.98 | 10.15 | 10.15 | 4.21% | 11,786 |
| Nov 19, 2025 | 10.05 | 10.34 | 9.74 | 9.74 | 9.74 | 0.93% | 10,614 |
| Nov 18, 2025 | 10.25 | 10.25 | 9.46 | 9.65 | 9.65 | -7.71% | 11,159 |
| Nov 17, 2025 | 10.50 | 10.60 | 10.26 | 10.46 | 10.46 | -2.83% | 15,218 |
| Nov 14, 2025 | 10.70 | 10.76 | 10.25 | 10.76 | 10.76 | -1.28% | 7,146 |
| Nov 13, 2025 | 10.46 | 10.94 | 10.46 | 10.90 | 10.90 | 1.40% | 8,080 |
| Nov 12, 2025 | 10.60 | 10.90 | 10.50 | 10.75 | 10.75 | 0.37% | 2,919 |
| Nov 11, 2025 | 10.14 | 10.71 | 10.14 | 10.71 | 10.71 | 1.04% | 12,400 |
| Nov 10, 2025 | 10.88 | 10.88 | 10.30 | 10.60 | 10.60 | -0.38% | 7,280 |
| Nov 7, 2025 | 10.51 | 10.64 | 9.04 | 10.64 | 10.64 | -1.48% | 9,497 |
| Nov 6, 2025 | 10.80 | 10.80 | 10.20 | 10.80 | 10.80 | 4.05% | 3,509 |
| Nov 5, 2025 | 9.68 | 10.38 | 9.68 | 10.38 | 10.38 | 3.39% | 6,289 |
| Nov 4, 2025 | 10.68 | 10.68 | 9.72 | 10.04 | 10.04 | -0.52% | 8,849 |
| Nov 3, 2025 | 10.20 | 10.37 | 9.69 | 10.09 | 10.09 | 4.04% | 15,548 |
| Oct 31, 2025 | 9.38 | 9.98 | 9.38 | 9.70 | 9.70 | 0.83% | 10,571 |
| Oct 30, 2025 | 9.37 | 9.70 | 9.23 | 9.62 | 9.62 | 2.91% | 10,501 |
| Oct 29, 2025 | 9.93 | 9.95 | 9.34 | 9.35 | 9.35 | -4.79% | 14,756 |
| Oct 28, 2025 | 9.30 | 9.90 | 9.29 | 9.82 | 9.82 | 5.57% | 16,844 |
| Oct 27, 2025 | 9.60 | 9.61 | 9.05 | 9.30 | 9.30 | 3.36% | 1,539,471 |
| Oct 24, 2025 | 8.90 | 9.30 | 8.90 | 9.00 | 9.00 | 0.04% | 170,044 |
| Oct 23, 2025 | 9.00 | 9.30 | 8.99 | 8.99 | 8.99 | -3.85% | 7,470 |
| Oct 22, 2025 | 8.58 | 9.41 | 8.57 | 9.35 | 9.35 | 1.04% | 10,275 |
| Oct 21, 2025 | 9.52 | 9.52 | 9.26 | 9.26 | 9.26 | -0.29% | 29,138 |
| Oct 20, 2025 | 9.17 | 9.40 | 9.17 | 9.29 | 9.29 | 5.39% | 8,402 |
| Oct 17, 2025 | 9.02 | 9.10 | 8.78 | 8.81 | 8.81 | -4.18% | 16,712 |
| Oct 16, 2025 | 9.40 | 9.40 | 8.97 | 9.19 | 9.19 | 1.86% | 8,194 |
| Oct 15, 2025 | 9.03 | 9.25 | 9.03 | 9.03 | 9.03 | 0.78% | 5,934 |
| Oct 14, 2025 | 8.94 | 9.42 | 8.94 | 8.96 | 8.96 | 0.38% | 5,208 |
| Oct 13, 2025 | 8.90 | 9.52 | 8.90 | 8.92 | 8.92 | -2.28% | 5,021 |