Skip to main content
AIA Group Limited (AAIGF)
OTCMKTS · Delayed Price · Currency is USD
10.21
-0.05 (-0.49%)
Dec 4, 2025, 9:30 AM EST

AIA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.9110.249.919.91--2.98%807
Dec 4, 20259.6310.349.6310.2110.21-0.40%7,314
Dec 3, 202510.2710.3510.1710.2610.260.15%71,740
Dec 2, 202510.5010.5010.2010.2410.240.94%5,174
Dec 1, 202510.5010.5010.1510.1510.14-3.38%7,571
Nov 28, 202510.5010.5010.2010.5010.503.55%5,130
Nov 26, 202510.5010.5910.1410.1410.141.20%16,294
Nov 25, 202510.3810.3810.0210.0210.02-2.72%7,101
Nov 24, 202510.0010.3010.0010.3010.302.84%7,445
Nov 21, 20259.6210.049.6210.0210.02-1.32%9,109
Nov 20, 202510.1510.309.9810.1510.154.21%11,786
Nov 19, 202510.0510.349.749.749.740.93%10,614
Nov 18, 202510.2510.259.469.659.65-7.71%11,159
Nov 17, 202510.5010.6010.2610.4610.46-2.83%15,218
Nov 14, 202510.7010.7610.2510.7610.76-1.28%7,146
Nov 13, 202510.4610.9410.4610.9010.901.40%8,080
Nov 12, 202510.6010.9010.5010.7510.750.37%2,919
Nov 11, 202510.1410.7110.1410.7110.711.04%12,400
Nov 10, 202510.8810.8810.3010.6010.60-0.38%7,280
Nov 7, 202510.5110.649.0410.6410.64-1.48%9,497
Nov 6, 202510.8010.8010.2010.8010.804.05%3,509
Nov 5, 20259.6810.389.6810.3810.383.39%6,289
Nov 4, 202510.6810.689.7210.0410.04-0.52%8,849
Nov 3, 202510.2010.379.6910.0910.094.04%15,548
Oct 31, 20259.389.989.389.709.700.83%10,571
Oct 30, 20259.379.709.239.629.622.91%10,501
Oct 29, 20259.939.959.349.359.35-4.79%14,756
Oct 28, 20259.309.909.299.829.825.57%16,844
Oct 27, 20259.609.619.059.309.303.36%1,539,471
Oct 24, 20258.909.308.909.009.000.04%170,044
Oct 23, 20259.009.308.998.998.99-3.85%7,470
Oct 22, 20258.589.418.579.359.351.04%10,275
Oct 21, 20259.529.529.269.269.26-0.29%29,138
Oct 20, 20259.179.409.179.299.295.39%8,402
Oct 17, 20259.029.108.788.818.81-4.18%16,712
Oct 16, 20259.409.408.979.199.191.86%8,194
Oct 15, 20259.039.259.039.039.030.78%5,934
Oct 14, 20258.949.428.948.968.960.38%5,208
Oct 13, 20258.909.528.908.928.92-2.28%5,021
Oct 10, 20259.329.629.139.139.13-2.77%13,139
Oct 9, 20259.669.669.399.399.39-3.40%9,152
Oct 8, 20259.729.729.479.729.723.44%22,560
Oct 7, 20259.679.959.329.409.40-1.52%52,283
Oct 6, 20259.799.799.549.549.541.51%5,385
Oct 3, 20259.709.709.409.409.40-3.09%4,511
Oct 2, 20259.709.709.469.709.704.12%564,193
Oct 1, 20259.919.919.309.329.32-4.16%16,456
Sep 30, 20259.729.729.489.729.723.10%79,186
Sep 29, 20259.899.899.369.439.430.81%10,268
Sep 26, 20259.359.358.769.359.353.28%17,097
Sep 25, 20258.789.338.789.069.060.39%6,100
Sep 24, 20258.729.348.729.029.022.15%6,301
Sep 23, 20258.849.468.838.838.83-1.54%6,201
Sep 22, 20258.969.588.968.978.97-2.73%8,652
Sep 19, 20259.239.548.929.229.221.03%10,610
Sep 18, 20259.729.729.139.139.13-1.64%6,157
Sep 17, 20259.899.899.289.289.28-5.60%14,075
Sep 16, 20259.569.839.109.839.83-1.42%23,706
Sep 15, 20259.979.989.339.979.975.86%22,605
Sep 12, 20259.4410.039.249.429.42-0.59%28,186
Sep 11, 202510.0310.069.259.479.47-5.26%7,894
Sep 10, 202510.0410.049.2810.0010.000.70%7,094
Sep 9, 20259.939.949.329.939.939.19%16,722
Sep 8, 20259.099.689.099.099.09-2.11%7,829
Sep 5, 20259.699.708.879.299.29-2.52%18,209
Sep 4, 20259.539.538.909.539.473.13%4,512
Sep 3, 20259.379.589.009.249.18-3.76%10,694
Sep 2, 20259.319.619.009.609.540.84%7,256
Aug 29, 20259.789.799.209.529.461.60%14,720
Aug 28, 20259.179.508.999.379.311.83%6,579
Aug 27, 20259.119.439.119.209.14-2.69%6,820
Aug 26, 20259.199.469.069.469.40-0.44%11,048
Aug 25, 20259.839.839.109.509.44-2.20%31,891
Aug 22, 20259.699.719.129.719.65-0.16%5,281
Aug 21, 20259.859.859.129.739.675.76%193,435
Aug 20, 20259.799.809.199.209.14-1.84%5,340
Aug 19, 20259.849.849.239.379.31-4.79%5,174
Aug 18, 20259.079.879.079.849.781.63%10,821
Aug 15, 20259.099.889.099.699.621.83%9,600
Aug 14, 202510.0610.249.449.519.45-3.31%17,994
Aug 13, 202510.2710.279.419.849.773.02%9,542
Aug 12, 20259.339.569.159.559.495.78%10,403
Aug 11, 20259.539.539.039.038.97-5.37%3,975
Aug 8, 20259.299.549.049.549.48-0.10%5,655
Aug 7, 20259.559.709.099.559.495.69%7,963
Aug 6, 20259.539.539.029.048.980.18%56,843
Aug 5, 20259.669.669.029.028.96-4.04%45,660
Aug 4, 20259.449.558.799.409.340.38%9,149
Aug 1, 20259.349.388.879.369.303.36%21,762
Jul 31, 20259.319.538.869.069.00-0.09%3,711
Jul 30, 20259.319.549.079.079.01-5.13%5,630
Jul 29, 20259.839.839.139.569.50-1.26%5,191
Jul 28, 20259.209.689.089.689.6212.04%16,190
Jul 25, 20259.069.068.638.648.58-0.46%6,601
Jul 24, 20258.569.088.568.688.62-0.28%5,160
Jul 23, 20259.369.368.618.708.65-0.98%11,592
Jul 22, 20259.039.048.538.798.733.27%5,031
Jul 21, 20259.199.198.518.518.46-4.10%7,375
Jul 18, 20259.039.038.338.888.82-0.96%28,359
Jul 17, 20258.918.968.368.968.903.04%5,299