Dark

AAGIY
AIA GROUP LTD S/ADR
stock OTC ADR

EOD

Dec 19, 2025

42.43USD+1.217%(+0.51)301,557

Pre-market

0.00USD-100.000%(-41.92)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-19	42.0800	42.7500	42.0800	42.4300	+1.217%	301,557	0.000%
2025-12-18	42.1700	42.2700	41.9200	41.9200	+1.550%	214,558	+1.217%
2025-12-17	41.9499	41.9499	41.2500	41.2800	+0.024%	176,123	+2.786%
2025-12-16	41.0400	41.2900	40.9490	41.2700	-0.290%	252,614	+2.811%
2025-12-15	41.5400	41.6100	41.2701	41.3900	+3.217%	195,742	+2.513%
2025-12-12	40.2200	40.5700	39.8201	40.1000	-0.075%	417,275	+5.810%
2025-12-11	39.8900	40.2800	39.8900	40.1300	-0.050%	243,198	+5.731%
2025-12-10	39.8300	40.3500	39.8300	40.1500	+0.753%	181,244	+5.679%
2025-12-09	39.7200	39.8800	39.5200	39.8500	-0.648%	226,804	+6.474%
2025-12-08	40.1350	40.1500	39.8901	40.1100	-0.397%	250,877	+5.784%
2025-12-05	40.1700	40.3950	40.1500	40.2700	-0.445%	150,492	+5.364%
2025-12-04	40.4900	40.5800	40.3900	40.4500	-1.510%	181,125	+4.895%
2025-12-03	40.9700	41.0700	40.7500	41.0700	-0.845%	388,815	+3.311%
2025-12-02	41.6199	41.6199	41.2300	41.4200	-0.289%	158,004	+2.438%
2025-12-01	41.5900	41.8200	41.3700	41.5400	-0.431%	235,260	+2.143%
2025-11-28	41.9000	41.9000	41.4000	41.7200	0.000%	119,119	+1.702%
2025-11-26	41.4900	41.9900	41.4700	41.7200	+1.657%	192,922	+1.702%
2025-11-25	40.9400	41.1300	40.7900	41.0400	0.000%	247,384	+3.387%
2025-11-24	40.6000	41.1500	40.6000	41.0400	+2.703%	391,469	+3.387%
2025-11-21	39.5601	40.2200	39.4400	39.9600	+0.352%	313,912	+6.181%
2025-11-20	40.6200	40.8000	39.8200	39.8200	-0.797%	332,795	+6.554%
2025-11-19	40.1400	40.2700	39.9000	40.1400	-1.424%	225,170	+5.705%
2025-11-18	40.2500	41.2840	40.2500	40.7200	-1.868%	312,162	+4.199%
2025-11-17	41.6900	41.8500	41.3600	41.4950	-2.042%	162,535	+2.253%
2025-11-14	42.1200	42.7600	42.1200	42.3600	-1.051%	305,909	+0.165%
2025-11-13	42.8001	43.2768	42.6400	42.8100	-1.200%	176,949	-0.888%
2025-11-12	43.2100	43.3800	43.1100	43.3300	+1.690%	222,144	-2.077%
2025-11-11	42.6500	42.8500	42.6025	42.6100	+1.163%	343,281	-0.422%
2025-11-10	41.8900	42.1700	41.6700	42.1200	-0.166%	1,699,553	+0.736%
2025-11-07	41.5700	42.2200	41.5300	42.1900	+1.224%	573,538	+0.569%
2025-11-06	41.6800	41.8900	41.5400	41.6800	+2.458%	289,472	+1.799%
2025-11-05	40.9400	41.5400	40.6800	40.6800	-0.416%	212,142	+4.302%
2025-11-04	40.8300	41.2000	40.8300	40.8500	-0.777%	312,692	+3.868%
2025-11-03	41.0100	41.1900	40.9001	41.1700	+5.645%	247,691	+3.060%
2025-10-31	38.7100	39.0140	38.6575	38.9700	+3.699%	251,727	+8.879%
2025-10-30	37.4000	37.8000	37.4000	37.5800	-3.986%	235,610	+12.906%
2025-10-29	39.5000	39.5000	39.0100	39.1400	+0.026%	243,978	+8.406%
2025-10-28	38.6500	39.4600	38.5200	39.1300	+4.125%	1,106,935	+8.433%
2025-10-27	37.2100	37.5800	37.2100	37.5800	+2.203%	1,011,041	+12.906%
2025-10-24	36.6600	36.8000	36.6500	36.7700	+0.143%	193,283	+15.393%
2025-10-23	36.6300	36.8700	36.5200	36.7175	+1.542%	181,892	+15.558%
2025-10-22	36.2000	36.4600	35.9300	36.1600	-3.082%	165,090	+17.340%
2025-10-21	37.3500	37.4200	37.2800	37.3100	-0.586%	167,165	+13.723%
2025-10-20	37.1450	37.6200	37.1125	37.5300	+2.709%	140,293	+13.056%
2025-10-17	35.9701	36.6000	35.9301	36.5400	+0.661%	216,151	+16.119%
2025-10-16	36.4500	36.4600	36.1600	36.3000	-0.247%	156,563	+16.887%
2025-10-15	36.5799	36.6600	36.1900	36.3900	-0.247%	143,449	+16.598%
2025-10-14	36.0500	36.7300	36.0500	36.4800	-1.004%	226,748	+16.310%
2025-10-13	36.8200	37.0100	36.6900	36.8500	+1.824%	170,297	+15.142%
2025-10-10	38.0000	38.2500	36.1900	36.1900	-3.903%	208,752	+17.242%
2025-10-09	38.0500	38.0500	37.6000	37.6600	-1.902%	145,521	+12.666%
2025-10-08	38.2800	38.5400	38.2800	38.3900	-0.647%	192,795	+10.524%
2025-10-07	38.9800	38.9800	38.5600	38.6400	-0.643%	137,219	+9.808%
2025-10-06	38.8200	38.9800	38.7300	38.8900	+1.966%	174,327	+9.103%
2025-10-03	38.7400	38.7400	38.0369	38.1400	-0.105%	185,386	+11.248%
2025-10-02	38.0300	38.4000	38.0300	38.1800	-0.831%	293,469	+11.131%
2025-10-01	38.3600	38.6400	38.3600	38.5000	+0.182%	248,811	+10.208%
2025-09-30	38.4061	38.5000	38.2500	38.4300	+0.287%	165,838	+10.409%
2025-09-29	38.4000	38.4500	38.2100	38.3200	+3.624%	239,034	+10.725%
2025-09-26	37.0300	37.0900	36.8900	36.9800	+1.315%	836,075	+14.738%
2025-09-25	36.5055	36.6400	36.4000	36.5000	+1.389%	246,471	+16.247%
2025-09-24	36.5100	36.5100	35.9500	36.0000	-1.343%	296,358	+17.861%
2025-09-23	36.6600	36.7100	36.4100	36.4900	-1.988%	193,413	+16.278%
2025-09-22	37.5000	37.5000	36.6300	37.2300	+0.758%	157,134	+13.967%
2025-09-19	37.2500	37.2500	36.6400	36.9500	-2.300%	280,572	+14.831%
2025-09-18	37.6300	37.8400	37.5400	37.8200	-0.891%	245,349	+12.189%
2025-09-17	38.4100	38.4100	38.0999	38.1600	-0.599%	189,064	+11.190%
2025-09-16	38.1200	38.4100	38.0725	38.3900	-1.031%	168,462	+10.524%
2025-09-15	38.6900	38.8199	38.6600	38.7900	-0.077%	194,597	+9.384%
2025-09-12	38.8300	38.9800	38.7700	38.8200	-0.995%	255,144	+9.299%
2025-09-11	38.7650	39.2500	38.7400	39.2100	+1.423%	158,834	+8.212%
2025-09-10	38.8500	38.9900	38.6500	38.6600	+0.572%	171,549	+9.752%
2025-09-09	38.3000	38.5860	38.3000	38.4400	+2.616%	278,918	+10.380%
2025-09-08	37.5000	37.5750	37.3700	37.4600	+0.889%	643,967	+13.267%
2025-09-05	37.2100	37.2100	36.8800	37.1300	+0.027%	280,233	+14.274%
2025-09-04	36.8600	37.2000	36.7600	37.1200	-0.188%	185,299	+14.305%
2025-09-03	37.1500	37.3600	37.0600	37.1900	-0.455%	195,120	+14.090%
2025-09-02	37.0000	37.4100	36.8900	37.3600	-1.632%	202,951	+13.571%
2025-08-29	37.9900	38.1100	37.7750	37.9800	+1.361%	194,922	+11.717%
2025-08-28	37.1900	37.7100	37.1900	37.4700	+1.298%	195,121	+13.237%
2025-08-27	37.0000	37.1375	36.8600	36.9900	-2.401%	264,948	+14.707%
2025-08-26	37.8100	38.0400	37.7800	37.9000	-0.026%	137,247	+11.953%
2025-08-25	38.0000	38.2500	37.9100	37.9100	0.000%	136,013	+11.923%
2025-08-22	37.5100	38.0000	37.3100	37.9100	+0.211%	193,865	+11.923%
2025-08-21	37.6300	37.8600	37.5900	37.8300	-0.787%	172,059	+12.160%
2025-08-20	37.7000	38.1300	37.7000	38.1300	+0.846%	174,710	+11.277%
2025-08-19	38.2700	38.2700	37.7900	37.8100	-1.279%	240,816	+12.219%
2025-08-18	38.3400	38.3800	38.1900	38.3000	-0.156%	125,805	+10.783%
2025-08-15	38.4900	38.4900	38.2400	38.3600	-1.591%	166,534	+10.610%
2025-08-14	38.7100	39.0800	38.7100	38.9800	-0.358%	176,058	+8.851%
2025-08-13	39.0800	39.3200	39.0800	39.1200	+2.569%	174,718	+8.461%
2025-08-12	37.7200	38.1600	37.7200	38.1400	+1.951%	127,773	+11.248%
2025-08-11	37.5500	37.6400	37.4000	37.4100	-0.717%	153,583	+13.419%
2025-08-08	37.5700	37.7900	37.4900	37.6800	-0.053%	145,084	+12.606%
2025-08-07	37.6300	37.9800	37.6300	37.7000	+0.426%	165,759	+12.546%
2025-08-06	37.4500	37.5800	37.3463	37.5400	+0.160%	101,948	+13.026%
2025-08-05	37.1200	37.5900	37.1200	37.4800	+1.986%	183,043	+13.207%
2025-08-04	36.7399	36.8100	36.5800	36.7500	+1.547%	223,865	+15.456%
2025-08-01	36.2400	36.4300	36.0550	36.1900	-2.793%	136,436	+17.242%
2025-07-31	37.4500	37.6200	37.1600	37.2300	-1.010%	151,375	+13.967%
2025-07-30	37.8000	37.8550	37.5600	37.6100	-1.260%	153,117	+12.816%
2025-07-29	38.0250	38.1800	37.9701	38.0900	+1.438%	216,621	+11.394%
2025-07-28	37.3500	37.7200	37.3500	37.5500	+3.615%	263,024	+12.996%
2025-07-25	35.5500	36.2600	35.5500	36.2400	+0.194%	552,397	+17.081%
2025-07-24	36.8000	36.8000	36.1000	36.1700	-0.686%	137,506	+17.307%
2025-07-23	36.4150	36.4425	36.3900	36.4200	+1.988%	60,409	+16.502%
2025-07-22	35.7000	35.7300	35.4600	35.7100	+0.563%	132,945	+18.818%
2025-07-21	35.0101	35.6188	35.0100	35.5100	+0.795%	219,468	+19.487%
2025-07-18	35.0000	35.4500	35.0000	35.2300	+1.236%	223,981	+20.437%
2025-07-17	34.4500	34.8499	34.4500	34.8000	+0.086%	187,924	+21.925%
2025-07-16	34.9800	34.9800	34.4501	34.7700	-1.194%	164,562	+22.030%
2025-07-15	34.7500	35.2500	34.7500	35.1900	+0.600%	184,907	+20.574%
2025-07-14	35.1500	35.1500	34.8000	34.9800	-1.409%	134,068	+21.298%
2025-07-11	35.9900	35.9900	35.4300	35.4800	+1.925%	251,032	+19.589%
2025-07-10	34.7500	35.0000	34.6001	34.8100	-0.600%	298,381	+21.890%
2025-07-09	35.3000	35.3000	34.5900	35.0200	+0.143%	213,828	+21.159%
2025-07-08	34.5200	35.1958	34.5200	34.9700	+0.258%	154,474	+21.333%
2025-07-07	34.4100	35.2799	34.4100	34.8800	-5.628%	242,012	+21.646%
2025-07-03	36.7700	37.0299	36.7700	36.9600	+1.734%	87,484	+14.800%
2025-07-02	36.0800	36.3300	36.0700	36.3300	+0.304%	360,586	+16.791%
2025-07-01	36.1600	36.3100	36.1300	36.2200	+0.111%	164,406	+17.145%
2025-06-30	35.8700	36.2600	35.8200	36.1800	-1.039%	168,497	+17.275%
2025-06-27	36.6100	36.6600	36.4500	36.5600	+0.744%	236,147	+16.056%
2025-06-26	36.0300	36.7800	35.9900	36.2900	-0.439%	223,739	+16.919%
2025-06-25	36.4340	36.5100	36.3700	36.4500	+0.110%	248,750	+16.406%
2025-06-24	35.5000	36.4599	35.5000	36.4100	+3.999%	254,130	+16.534%
2025-06-23	35.3000	35.3000	34.7900	35.0100	+1.537%	241,299	+21.194%
2025-06-20	34.4100	34.8000	34.0200	34.4800	-0.577%	153,190	+23.057%
2025-06-18	34.9800	34.9800	34.5500	34.6800	-0.971%	590,774	+22.347%
2025-06-17	34.8000	35.2000	34.8000	35.0200	+0.057%	149,382	+21.159%
2025-06-16	35.2200	35.3100	34.9900	35.0000	-0.483%	179,470	+21.229%
2025-06-13	35.2600	35.4000	35.1100	35.1700	-0.650%	162,726	+20.643%
2025-06-12	34.6800	35.4700	34.6800	35.4000	-1.034%	165,804	+19.859%
2025-06-11	34.8600	35.8600	34.8600	35.7700	+0.337%	304,309	+18.619%
2025-06-10	35.9500	35.9500	35.2600	35.6500	+1.192%	110,956	+19.018%
2025-06-09	34.8000	35.2900	34.8000	35.2300	+2.146%	245,317	+20.437%
2025-06-06	33.9200	34.5400	33.9200	34.4900	+0.760%	266,542	+23.021%
2025-06-05	33.6000	34.3500	33.6000	34.2300	+0.884%	313,869	+23.956%
2025-06-04	33.3200	33.9800	33.3200	33.9300	-0.760%	136,533	+25.052%
2025-06-03	34.4900	34.4900	34.0300	34.1900	+1.364%	263,969	+24.101%
2025-06-02	33.9700	33.9700	33.2900	33.7300	+1.413%	190,563	+25.793%
2025-05-30	33.0000	33.8800	33.0000	33.2600	+0.956%	302,069	+27.571%
2025-05-29	33.6900	33.6900	32.9100	32.9450	-0.015%	227,090	+28.790%
2025-05-28	32.5200	33.0900	32.5200	32.9500	-1.170%	395,148	+28.771%
2025-05-27	32.8000	33.8000	32.8000	33.3400	+0.939%	223,770	+27.265%
2025-05-23	32.9400	33.7800	32.8500	33.0300	-1.137%	289,054	+28.459%
2025-05-22	33.0100	33.5100	33.0100	33.4100	+0.120%	232,029	+26.998%
2025-05-21	33.4901	33.8270	33.3700	33.3700	-2.598%	338,699	+27.150%
2025-05-20	34.7000	34.7000	34.0200	34.2600	+1.229%	539,076	+23.847%
2025-05-19	33.5000	33.8800	33.5000	33.8440	+0.219%	895,056	+25.369%
2025-05-16	33.5200	33.8200	33.5200	33.7700	+0.476%	426,469	+25.644%
2025-05-15	34.1200	34.1200	33.4500	33.6100	-0.444%	446,521	+26.242%
2025-05-14	33.2000	33.8100	33.2000	33.7600	+4.455%	1,512,829	+25.681%
2025-05-13	32.3000	32.4900	32.0000	32.3200	-0.584%	755,474	+31.281%
2025-05-12	32.8500	32.8500	32.2300	32.5100	+2.652%	498,234	+30.514%
2025-05-09	31.4000	31.8699	31.4000	31.6700	+0.253%	257,072	+33.975%
2025-05-08	31.4900	31.7100	31.2800	31.5900	+0.032%	315,236	+34.315%
2025-05-07	31.5200	31.8830	31.5100	31.5800	+0.254%	220,678	+34.357%
2025-05-06	30.8300	31.5600	30.8300	31.5000	+2.306%	461,892	+34.698%
2025-05-05	30.3000	31.1500	30.3000	30.7900	-0.227%	260,551	+37.804%
2025-05-02	30.1400	30.9300	30.1400	30.8600	+3.073%	764,500	+37.492%
2025-05-01	29.8000	30.0800	29.7000	29.9400	+0.504%	411,703	+41.717%
2025-04-30	29.9000	29.9500	29.6000	29.7900	+5.638%	324,358	+42.430%
2025-04-29	27.8000	28.2300	27.8000	28.2000	-0.318%	215,183	+50.461%
2025-04-28	28.2500	28.2900	28.0925	28.2900	-1.015%	263,808	+49.982%
2025-04-25	28.3000	28.6000	28.3000	28.5800	-1.141%	203,816	+48.460%
2025-04-24	28.5700	28.9700	28.5700	28.9100	+0.522%	271,787	+46.766%
2025-04-23	29.1300	29.1600	28.6700	28.7600	+1.697%	351,429	+47.531%
2025-04-22	28.3600	28.3700	27.8600	28.2800	+2.687%	329,960	+50.035%
2025-04-21	28.1900	28.1900	26.9900	27.5400	-0.254%	331,693	+54.067%
2025-04-17	27.7000	27.9800	27.5400	27.6100	+1.433%	780,006	+53.676%
2025-04-16	27.1400	27.5300	27.0400	27.2200	+0.517%	839,903	+55.878%
2025-04-15	26.8200	27.2199	26.7600	27.0800	+0.296%	834,609	+56.684%
2025-04-14	26.5100	27.2500	26.5100	27.0000	+3.172%	755,238	+57.148%
2025-04-11	25.4000	26.2500	25.4000	26.1700	+1.552%	1,073,863	+62.132%
2025-04-10	25.7100	26.1299	25.4600	25.7700	-1.528%	1,305,616	+64.649%
2025-04-09	25.8000	26.2500	25.0000	26.1700	-0.608%	1,423,423	+62.132%
2025-04-08	27.4300	27.4700	25.9700	26.3300	-2.155%	870,037	+61.147%
2025-04-07	28.1900	28.2199	26.5100	26.9100	-6.139%	883,892	+57.674%
2025-04-04	28.3500	29.6700	28.0200	28.6700	-6.368%	454,021	+47.994%
2025-04-03	30.3000	30.7200	30.3000	30.6200	-0.874%	288,925	+38.570%
2025-04-02	31.3000	31.3000	30.8201	30.8900	+0.260%	242,243	+37.358%
2025-04-01	30.4001	30.9700	30.4001	30.8100	+1.851%	441,498	+37.715%
2025-03-31	29.7000	30.3200	29.7000	30.2500	-0.950%	554,274	+40.264%
2025-03-28	30.9900	30.9900	30.3901	30.5400	-1.801%	1,881,893	+38.933%
2025-03-27	31.1700	31.1950	30.5200	31.1000	+2.437%	2,584,162	+36.431%
2025-03-26	30.3000	30.7800	30.2600	30.3600	+0.132%	643,809	+39.756%
2025-03-25	30.4900	30.5600	30.2000	30.3200	-1.167%	281,660	+39.941%
2025-03-24	30.7000	31.0000	30.6100	30.6780	-1.484%	239,795	+38.308%
2025-03-21	31.4500	31.4500	30.9500	31.1400	-1.998%	382,048	+36.256%
2025-03-20	32.2799	32.2799	31.6975	31.7750	-2.561%	213,132	+33.533%
2025-03-19	32.3500	33.1700	32.3500	32.6100	+1.589%	391,745	+30.113%
2025-03-18	32.4800	32.4800	32.0400	32.1000	-1.895%	509,936	+32.181%
2025-03-17	32.0000	32.8400	32.0000	32.7200	+2.122%	435,070	+29.676%
2025-03-14	32.0000	32.0900	31.7800	32.0400	-2.048%	346,876	+32.428%
2025-03-13	32.1000	32.8000	32.1000	32.7100	-1.119%	600,932	+29.716%
2025-03-12	33.1700	33.1700	32.7900	33.0800	+0.946%	883,168	+28.265%
2025-03-11	32.4500	33.0100	32.4500	32.7700	+2.374%	311,555	+29.478%
2025-03-10	32.8800	32.8800	31.8001	32.0100	-1.960%	617,888	+32.552%
2025-03-07	32.5885	32.8800	32.4380	32.6500	-0.031%	268,448	+29.954%
2025-03-06	32.4000	32.9900	32.4000	32.6600	+1.856%	481,583	+29.914%
2025-03-05	31.1100	32.1500	31.1100	32.0650	+3.569%	229,083	+32.325%
2025-03-04	31.1500	31.2400	30.4500	30.9600	+3.028%	543,135	+37.048%
2025-03-03	30.9900	30.9900	30.0000	30.0500	-2.181%	311,311	+41.198%
2025-02-28	30.5000	30.7900	30.4800	30.7200	-1.126%	321,991	+38.118%
2025-02-27	31.1300	31.3400	30.9700	31.0700	+1.008%	261,508	+36.563%
2025-02-26	30.3600	30.9100	30.3600	30.7600	+3.430%	2,054,020	+37.939%
2025-02-25	29.8900	29.8900	29.5300	29.7400	+0.439%	211,084	+42.670%
2025-02-24	29.6000	29.8500	29.5700	29.6100	-0.937%	256,274	+43.296%
2025-02-21	30.0000	30.1500	29.7450	29.8900	+3.749%	229,902	+41.954%
2025-02-20	29.0000	29.1100	28.5200	28.8100	+0.769%	229,711	+47.275%
2025-02-19	29.1000	29.1000	28.4000	28.5900	+1.060%	251,507	+48.409%
2025-02-18	28.2000	28.8000	28.2000	28.2900	-1.907%	236,704	+49.982%
2025-02-14	28.6000	28.9600	28.5500	28.8400	+1.836%	266,716	+47.122%
2025-02-13	28.2400	28.3200	27.7200	28.3200	+5.672%	531,527	+49.823%
2025-02-12	26.2000	26.9000	26.2000	26.8000	+1.018%	719,445	+58.321%
2025-02-11	26.2501	26.7300	26.2500	26.5300	-2.139%	310,827	+59.932%
2025-02-10	27.4000	27.4000	26.6000	27.1100	-0.368%	385,747	+56.511%
2025-02-07	27.4600	27.5600	27.1900	27.2100	-0.621%	288,838	+55.935%
2025-02-06	27.1200	27.4700	27.1200	27.3800	+0.662%	343,613	+54.967%
2025-02-05	27.0800	27.4200	27.0800	27.2000	-2.474%	572,682	+55.993%
2025-02-04	27.8400	28.1100	27.3100	27.8900	+0.577%	283,356	+52.133%
2025-02-03	27.7000	27.9200	27.3300	27.7300	-1.736%	518,715	+53.011%
2025-01-31	28.5000	28.6100	28.0200	28.2200	-1.363%	429,071	+50.354%
2025-01-30	27.7701	28.7200	27.7701	28.6100	+1.960%	402,335	+48.305%
2025-01-29	28.3500	28.5512	28.0100	28.0600	-0.107%	332,533	+51.212%
2025-01-28	27.4000	28.1500	27.4000	28.0900	-0.249%	334,073	+51.050%
2025-01-27	28.0000	28.1600	27.7600	28.1600	0.000%	1,407,909	+50.675%
2025-01-24	28.4000	28.4000	27.9400	28.1600	+0.428%	330,319	+50.675%
2025-01-23	27.7300	28.0800	27.4600	28.0400	-0.814%	357,888	+51.320%
2025-01-22	28.5000	28.5000	27.7000	28.2700	-0.929%	378,838	+50.088%
2025-01-21	28.1300	28.9000	28.0200	28.5350	+1.080%	684,996	+48.695%
2025-01-17	27.6600	28.4500	27.6600	28.2300	+1.693%	521,784	+50.301%
2025-01-16	28.0000	28.0000	27.7000	27.7600	+1.129%	984,892	+52.846%
2025-01-15	26.9000	27.5100	26.9000	27.4500	+1.516%	496,077	+54.572%
2025-01-14	26.7000	27.2300	26.7000	27.0400	+0.558%	544,554	+56.916%
2025-01-13	27.2000	27.2000	26.7400	26.8900	+0.298%	779,995	+57.791%
2025-01-10	27.3200	27.3800	26.8000	26.8100	-2.898%	590,595	+58.262%
2025-01-08	28.1000	28.1000	27.4600	27.6100	-1.075%	225,054	+53.676%
2025-01-07	27.8301	28.4500	27.8300	27.9100	-2.173%	433,453	+52.024%
2025-01-06	28.7000	28.8225	28.4600	28.5300	-0.558%	695,828	+48.721%
2025-01-03	28.9900	28.9900	28.1000	28.6900	+1.235%	379,302	+47.891%
2025-01-02	28.4500	28.7700	27.8400	28.3400	-1.666%	364,435	+49.718%
2024-12-31	28.7400	29.2250	28.6800	28.8200	+0.278%	292,993	+47.224%
2024-12-30	28.8000	29.4000	28.6000	28.7400	-0.999%	500,853	+47.634%
2024-12-27	28.6100	29.0600	28.6100	29.0300	-0.854%	526,514	+46.159%
2024-12-26	28.4700	30.2200	28.4700	29.2800	-0.187%	296,900	+44.911%
2024-12-24	29.0600	29.4000	28.8800	29.3350	+2.141%	208,523	+44.640%
2024-12-23	28.2500	28.7400	28.2300	28.7200	+1.808%	687,871	+47.737%
2024-12-20	28.2000	28.4500	27.8400	28.2100	+0.858%	536,848	+50.408%
2024-12-19	27.8600	28.1800	27.8600	27.9700	+0.503%	603,815	+51.698%
2024-12-18	28.0401	28.4000	27.8300	27.8300	-1.696%	523,635	+52.461%
2024-12-17	28.0000	28.5000	28.0000	28.3100	+0.390%	1,633,587	+49.876%
2024-12-16	28.1500	28.3700	28.0200	28.2000	-2.859%	1,234,463	+50.461%
2024-12-13	28.7001	29.0950	28.7000	29.0300	-1.057%	376,726	+46.159%
2024-12-12	29.0100	29.6400	29.0100	29.3400	-1.378%	517,387	+44.615%
2024-12-11	30.1300	30.1300	29.5600	29.7500	-1.880%	708,630	+42.622%
2024-12-10	30.2000	30.5650	30.1900	30.3200	-1.173%	449,145	+39.941%
2024-12-09	30.7500	31.0700	30.5000	30.6800	+5.213%	775,166	+38.299%
2024-12-06	29.3600	29.5300	29.1600	29.1600	+0.795%	399,909	+45.508%
2024-12-05	28.7000	29.1000	28.7000	28.9300	-0.789%	477,900	+46.664%
2024-12-04	29.2100	29.8900	29.1400	29.1600	-1.420%	450,290	+45.508%
2024-12-03	29.9000	29.9600	29.5100	29.5800	-0.236%	407,504	+43.442%
2024-12-02	30.1000	30.1000	29.5100	29.6500	-1.495%	426,239	+43.103%
2024-11-29	30.2900	30.2900	29.6100	30.1000	+1.176%	258,401	+40.963%
2024-11-27	29.6500	29.8100	29.6500	29.7500	+2.093%	345,224	+42.622%
2024-11-26	29.1000	29.4400	29.1000	29.1400	+0.172%	480,087	+45.607%
2024-11-25	28.8500	29.2400	28.8500	29.0900	+0.902%	506,732	+45.858%
2024-11-22	28.6100	29.3600	28.6100	28.8300	-0.894%	337,482	+47.173%
2024-11-21	28.8100	29.2600	28.8100	29.0900	-0.683%	441,757	+45.858%
2024-11-20	29.2900	29.3299	29.1900	29.2900	+0.446%	392,433	+44.862%
2024-11-19	29.1200	29.2800	29.0600	29.1600	-1.186%	328,898	+45.508%
2024-11-18	29.7000	29.7000	28.9000	29.5100	+1.688%	330,859	+43.782%
2024-11-15	29.7700	29.7700	28.8100	29.0200	-2.813%	2,243,113	+46.210%
2024-11-14	29.5200	29.9700	29.5200	29.8600	-0.400%	497,526	+42.096%
2024-11-13	30.1200	30.2800	29.9600	29.9800	-0.332%	502,117	+41.528%
2024-11-12	30.7000	30.7000	30.0200	30.0800	-3.093%	557,418	+41.057%
2024-11-11	31.3000	31.5000	30.9800	31.0400	-0.894%	315,840	+36.695%
2024-11-08	31.3200	32.0999	31.0900	31.3200	-3.571%	390,091	+35.473%
2024-11-07	31.6100	32.6500	31.6100	32.4800	+3.571%	293,070	+30.634%
2024-11-06	31.2000	31.4899	30.9700	31.3600	-2.880%	200,761	+35.300%
2024-11-05	32.6799	32.7000	32.0701	32.2900	+1.223%	227,162	+31.403%
2024-11-04	32.1050	32.2010	31.8700	31.9000	-0.125%	195,962	+33.009%
2024-11-01	31.7201	32.2600	31.7200	31.9400	+0.662%	244,759	+32.843%
2024-10-31	31.3600	31.8400	31.3600	31.7300	-0.063%	204,367	+33.722%
2024-10-30	31.8900	31.8900	31.3700	31.7500	-1.764%	735,777	+33.638%
2024-10-29	32.5000	32.5000	32.0100	32.3200	-0.615%	290,712	+31.281%
2024-10-28	31.8100	32.6300	31.8100	32.5200	+0.634%	431,680	+30.474%
2024-10-25	31.9100	32.6300	31.9100	32.3150	+0.733%	247,381	+31.301%
2024-10-24	31.4200	32.2400	31.4200	32.0800	+1.583%	1,123,374	+32.263%
2024-10-23	31.9600	31.9900	31.2600	31.5800	-0.723%	1,412,218	+34.357%
2024-10-22	31.4380	32.0000	31.4380	31.8100	0.000%	179,253	+33.386%
2024-10-21	31.5100	32.1300	31.5100	31.8100	-2.603%	178,745	+33.386%
2024-10-18	32.6650	32.7700	32.4600	32.6600	+1.429%	199,515	+29.914%
2024-10-17	31.7100	32.6000	31.7100	32.2000	-1.919%	572,933	+31.770%
2024-10-16	32.7600	33.0300	32.7280	32.8300	+0.736%	280,077	+29.242%
2024-10-15	32.8800	33.1400	32.5500	32.5900	-4.456%	727,561	+30.193%
2024-10-14	34.3499	34.5500	33.6600	34.1100	-2.095%	318,206	+24.392%
2024-10-11	34.9699	34.9699	34.0400	34.8400	+0.635%	628,318	+21.785%
2024-10-10	34.1001	34.9900	34.1001	34.6200	+1.198%	569,721	+22.559%
2024-10-09	33.2100	34.3500	33.2100	34.2100	+1.183%	282,711	+24.028%
2024-10-08	33.0200	34.1400	33.0200	33.8100	-10.603%	570,892	+25.495%
2024-10-07	37.6000	38.2400	36.8100	37.8200	-1.562%	441,256	+12.189%
2024-10-04	37.9000	38.4400	37.9000	38.4200	+4.858%	208,870	+10.437%
2024-10-03	36.4799	37.1100	36.1500	36.6400	-2.423%	329,995	+15.802%
2024-10-02	37.0300	37.8799	36.5701	37.5500	+3.273%	390,440	+12.996%
2024-10-01	35.0100	36.3600	35.0100	36.3600	+3.325%	230,553	+16.694%
2024-09-30	36.3500	36.3500	35.0700	35.1900	-1.013%	489,565	+20.574%
2024-09-27	34.7000	35.6799	34.7000	35.5500	+5.271%	798,009	+19.353%
2024-09-26	32.2100	33.9300	32.2100	33.7700	+7.479%	509,356	+25.644%
2024-09-25	30.8000	31.7700	30.8000	31.4200	-1.812%	189,874	+35.041%
2024-09-24	31.2500	32.0700	31.0100	32.0000	+5.785%	593,172	+32.594%
2024-09-23	29.5500	30.3300	29.5500	30.2500	+1.715%	295,657	+40.264%
2024-09-20	29.8200	29.9250	29.7000	29.7400	+1.606%	223,410	+42.670%
2024-09-19	28.4200	29.3900	28.4200	29.2700	+4.127%	151,682	+44.961%
2024-09-18	28.5200	28.5200	28.0000	28.1100	-0.566%	277,243	+50.943%
2024-09-17	28.2100	28.5800	28.2100	28.2700	+0.248%	179,974	+50.088%
2024-09-16	28.3000	28.3000	28.0800	28.2000	-0.177%	1,099,306	+50.461%
2024-09-13	28.3499	28.3499	28.1300	28.2500	-0.598%	331,031	+50.195%
2024-09-12	28.0500	28.5699	28.0500	28.4200	+3.270%	334,681	+49.296%
2024-09-11	27.0200	27.5500	27.0200	27.5200	+0.585%	369,496	+54.179%
2024-09-10	28.1880	28.1880	27.2200	27.3600	-2.806%	886,696	+55.080%
2024-09-09	28.2000	28.2650	27.9200	28.1500	+0.536%	363,977	+50.728%
2024-09-06	28.3000	28.5880	27.9500	28.0000	-1.339%	329,854	+51.536%
2024-09-05	27.9901	28.5000	27.9901	28.3800	+1.285%	433,076	+49.507%
2024-09-04	27.5000	28.2000	27.5000	28.0200	+0.143%	487,040	+51.428%
2024-09-03	27.8600	28.3400	27.8600	27.9800	-1.444%	450,281	+51.644%
2024-08-30	28.8000	28.8000	28.1000	28.3900	-0.977%	577,476	+49.454%
2024-08-29	28.9000	28.9000	28.4800	28.6700	+1.739%	433,066	+47.994%
2024-08-28	28.6000	28.6000	27.9800	28.1800	-0.949%	327,512	+50.568%
2024-08-27	28.5300	28.5300	28.4100	28.4500	+1.066%	343,885	+49.139%
2024-08-26	28.0200	28.1600	27.9300	28.1500	+0.142%	372,273	+50.728%
2024-08-23	27.8800	28.2000	27.8400	28.1100	+1.407%	777,514	+50.943%
2024-08-22	27.7250	27.9250	27.5000	27.7200	+4.802%	845,584	+53.066%
2024-08-21	26.1200	26.5300	26.1200	26.4500	0.000%	309,991	+60.416%
2024-08-20	26.5000	26.7050	26.4100	26.4500	-1.526%	229,225	+60.416%
2024-08-19	26.8400	27.0400	26.6500	26.8600	-0.149%	438,181	+57.967%
2024-08-16	26.3001	26.9800	26.3000	26.9000	+0.411%	259,703	+57.732%
2024-08-15	26.1200	26.7900	26.1200	26.7900	+1.631%	579,400	+58.380%
2024-08-14	26.3000	26.9900	26.3000	26.3600	-3.302%	334,719	+60.964%
2024-08-13	27.3701	27.3900	27.0700	27.2600	+2.136%	298,744	+55.649%
2024-08-12	26.3600	26.9900	26.3600	26.6900	-0.485%	561,408	+58.973%
2024-08-09	26.7200	27.3000	26.7200	26.8200	-0.814%	579,319	+58.203%
2024-08-08	27.0000	27.0800	26.7600	27.0401	+2.077%	591,998	+56.915%
2024-08-07	26.5200	26.8200	26.3700	26.4900	+1.184%	409,100	+60.174%
2024-08-06	26.0100	26.3850	26.0100	26.1800	-3.359%	920,757	+62.070%
2024-08-05	25.9100	27.3800	25.9100	27.0900	+2.653%	787,759	+56.626%
2024-08-02	26.1600	26.7900	26.1600	26.3900	-1.087%	381,978	+60.781%
2024-08-01	27.4900	27.4900	26.5800	26.6800	-0.112%	1,249,765	+59.033%
2024-07-31	27.1900	27.1900	26.5700	26.7100	-1.074%	783,965	+58.854%
2024-07-30	26.7100	27.0200	26.7100	27.0000	+1.199%	541,368	+57.148%
2024-07-29	26.7200	26.7200	26.5500	26.6800	+0.641%	892,255	+59.033%
2024-07-26	26.8000	26.8000	26.2200	26.5100	+1.844%	935,501	+60.053%
2024-07-25	25.7000	26.2700	25.7000	26.0300	-0.687%	1,069,482	+63.004%
2024-07-24	26.4070	26.5600	26.2000	26.2100	-4.203%	293,347	+61.885%
2024-07-23	27.3000	27.7600	27.3000	27.3600	-1.085%	494,618	+55.080%
2024-07-22	27.6650	27.7400	27.4400	27.6600	-0.504%	508,520	+53.398%
2024-07-19	27.5100	27.9600	27.5100	27.8000	+1.054%	1,424,300	+52.626%
2024-07-18	27.7500	27.8999	27.4600	27.5100	-1.079%	504,192	+54.235%
2024-07-17	27.6300	28.2800	27.6300	27.8100	+0.907%	278,143	+52.571%
2024-07-16	27.3000	27.7800	27.3000	27.5600	-1.677%	791,658	+53.955%
2024-07-15	28.5900	28.5900	27.9600	28.0300	-0.884%	559,377	+51.374%
2024-07-12	28.1600	28.8700	28.1000	28.2799	+1.544%	339,388	+50.036%
2024-07-11	27.4000	28.1800	27.4000	27.8500	+4.112%	647,798	+52.352%
2024-07-10	26.2000	26.8200	26.2000	26.7500	+1.441%	272,955	+58.617%
2024-07-09	26.0000	26.4100	26.0000	26.3700	+1.736%	514,636	+60.903%
2024-07-08	25.8600	26.4600	25.8600	25.9200	-1.332%	576,834	+63.696%
2024-07-05	27.0300	27.0300	26.1400	26.2700	-4.159%	567,422	+61.515%
2024-07-03	26.9500	27.4200	26.8200	27.4100	+1.594%	163,228	+54.798%
2024-07-02	27.0500	27.0500	26.6000	26.9800	-0.590%	498,284	+57.265%

.dark-mode .p6Ynhz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p6Ynhz{ color: #333333; background-color: white; border: 2px solid #333333; }AAGIYAIA GROUP LTD S/ADRstock OTC ADR

AAGIY
AIA GROUP LTD S/ADR
stock OTC ADR