Dark

AIBGY
AIB GROUP PLC UNSP/ADR
stock OTC ADR

EOD

Jul 28, 2026

24.49USD-1.090%(-0.27)34,525

Pre-market

0.00USD-100.000%(-24.54)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	24.5900	24.5900	24.3800	24.4900	-1.090%	34,525	0.000%
2026-07-27	26.1100	26.1100	24.7000	24.7600	+0.896%	60,817	-1.090%
2026-07-24	24.5500	24.9000	24.4800	24.5400	+1.910%	27,788	-0.204%
2026-07-23	24.2350	24.3500	24.0800	24.0800	-2.423%	33,291	+1.703%
2026-07-22	24.8150	24.8500	24.6200	24.6780	-0.492%	54,339	-0.762%
2026-07-21	24.4000	24.8599	24.3600	24.8000	+5.577%	68,561	-1.250%
2026-07-20	23.5400	23.6900	23.4900	23.4900	-0.043%	66,216	+4.257%
2026-07-17	23.2650	23.6500	23.2650	23.5000	-1.674%	66,101	+4.213%
2026-07-16	23.8950	23.9870	23.7900	23.9000	-0.375%	31,324	+2.469%
2026-07-15	23.9400	24.1000	23.9400	23.9900	+0.883%	31,011	+2.084%
2026-07-14	23.8800	24.0900	23.7700	23.7800	+0.934%	47,172	+2.986%
2026-07-13	23.8250	23.8800	23.5000	23.5600	-0.716%	27,897	+3.947%
2026-07-10	23.8400	23.9000	23.7300	23.7300	-1.514%	28,879	+3.203%
2026-07-09	23.8500	24.0948	23.6500	24.0948	+1.967%	27,182	+1.640%
2026-07-08	23.5700	23.7800	23.2800	23.6300	+1.941%	32,794	+3.639%
2026-07-07	23.5300	23.6645	23.0400	23.1800	-1.821%	45,233	+5.651%
2026-07-06	23.4000	23.8599	23.3800	23.6100	+1.461%	66,349	+3.727%
2026-07-02	23.5300	23.8500	23.1901	23.2700	-0.683%	37,046	+5.243%
2026-07-01	23.1600	23.5899	23.0900	23.4300	-0.804%	100,894	+4.524%
2026-06-30	23.6800	24.0008	23.5400	23.6200	-1.047%	356,856	+3.683%
2026-06-29	23.5100	23.9500	23.5100	23.8700	+1.187%	144,959	+2.597%
2026-06-26	24.6800	24.6800	23.5701	23.5900	-1.214%	23,564	+3.815%
2026-06-25	23.8000	24.0408	23.6950	23.8800	+1.531%	43,805	+2.554%
2026-06-24	23.5600	24.6800	23.3825	23.5200	-2.082%	103,657	+4.124%
2026-06-23	23.9300	24.2400	23.9300	24.0200	-1.396%	33,748	+1.957%
2026-06-22	25.7900	25.7900	24.3600	24.3600	+1.037%	35,721	+0.534%
2026-06-18	24.2500	24.6600	24.1100	24.1100	0.000%	48,797	+1.576%
2026-06-17	24.4900	24.6750	24.1100	24.1100	+0.542%	45,044	+1.576%
2026-06-16	24.0200	24.5200	23.8900	23.9800	+1.481%	25,497	+2.127%
2026-06-15	23.8500	23.8800	23.5830	23.6300	-0.589%	18,991	+3.639%
2026-06-12	23.7800	24.2400	23.7301	23.7700	+0.592%	31,247	+3.029%
2026-06-11	23.7000	23.8700	23.0780	23.6300	+3.731%	87,478	+3.639%
2026-06-10	23.5200	23.5200	22.7800	22.7800	-0.437%	37,966	+7.507%
2026-06-09	23.5500	23.5550	22.5200	22.8800	-0.131%	41,207	+7.037%
2026-06-08	23.3700	23.3700	22.9100	22.9100	-0.780%	34,845	+6.897%
2026-06-05	23.6001	23.6001	23.0400	23.0900	-2.533%	46,265	+6.063%
2026-06-04	23.6500	23.8499	23.6050	23.6900	+2.024%	28,130	+3.377%
2026-06-03	23.4600	23.5965	23.1700	23.2200	-1.984%	66,403	+5.469%
2026-06-02	24.4900	24.4900	23.5350	23.6900	+1.456%	90,651	+3.377%
2026-06-01	23.2200	23.4900	23.1300	23.3500	-0.426%	64,738	+4.882%
2026-05-29	23.5100	23.9600	23.3900	23.4500	+1.427%	49,075	+4.435%
2026-05-28	23.4800	23.4900	23.0200	23.1200	-0.815%	47,329	+5.926%
2026-05-27	23.5200	23.5200	23.1825	23.3100	-1.687%	63,367	+5.062%
2026-05-26	24.0650	24.0700	23.4700	23.7100	+1.803%	43,013	+3.290%
2026-05-22	24.7999	24.8000	23.2800	23.2900	-0.214%	42,830	+5.152%
2026-05-21	23.0450	23.6270	22.8400	23.3400	+2.503%	140,372	+4.927%
2026-05-20	23.0700	23.0700	22.5500	22.7700	+0.308%	91,801	+7.554%
2026-05-19	22.7300	23.1099	22.6400	22.7000	+0.132%	45,788	+7.885%
2026-05-18	22.5950	22.8525	22.4600	22.6700	+1.933%	72,094	+8.028%
2026-05-15	22.4100	22.7000	22.2200	22.2400	-0.581%	483,986	+10.117%
2026-05-14	22.5500	22.9600	22.3700	22.3700	-1.193%	83,216	+9.477%
2026-05-13	22.2800	22.6700	22.2800	22.6400	+0.444%	137,971	+8.171%
2026-05-12	22.3900	22.8600	22.3600	22.5400	-0.133%	96,112	+8.651%
2026-05-11	22.7000	22.8599	22.4900	22.5700	-0.791%	36,262	+8.507%
2026-05-08	22.8100	23.1599	22.5900	22.7500	0.000%	34,807	+7.648%
2026-05-07	23.2600	23.2800	22.7500	22.7500	-1.600%	39,292	+7.648%
2026-05-06	23.2700	23.5200	22.9500	23.1200	+2.801%	25,133	+5.926%
2026-05-05	22.7800	22.8700	22.4100	22.4900	+1.398%	28,423	+8.893%
2026-05-04	22.9600	23.8500	22.0700	22.1800	-3.102%	41,377	+10.415%
2026-05-01	24.0199	24.0199	22.3800	22.8900	+0.087%	24,824	+6.990%
2026-04-30	22.6800	22.9800	22.6700	22.8700	+1.599%	48,141	+7.084%
2026-04-29	22.8200	22.8400	22.5100	22.5100	+0.223%	26,486	+8.796%
2026-04-28	22.3050	22.6960	22.2600	22.4600	+1.675%	36,408	+9.038%
2026-04-27	22.0600	22.5450	21.9200	22.0900	-0.061%	62,306	+10.865%
2026-04-24	21.7800	22.4500	21.7400	22.1035	+1.625%	36,650	+10.797%
2026-04-23	22.2000	22.3700	21.7500	21.7500	-3.548%	50,729	+12.598%
2026-04-22	22.6700	22.8600	22.4100	22.5500	-0.705%	67,249	+8.603%
2026-04-21	23.2400	23.2700	22.7100	22.7100	-2.365%	56,346	+7.838%
2026-04-20	23.5000	23.5199	23.0400	23.2600	+0.043%	35,138	+5.288%
2026-04-17	23.5700	23.5700	23.0900	23.2500	+1.307%	35,464	+5.333%
2026-04-16	22.9400	23.0850	22.8100	22.9500	-1.290%	30,109	+6.710%
2026-04-15	24.1900	24.1900	23.0400	23.2500	+1.617%	32,955	+5.333%
2026-04-14	22.7150	23.1900	22.7150	22.8801	+0.528%	51,297	+7.036%
2026-04-13	22.0700	22.7600	22.0700	22.7600	+2.109%	37,180	+7.601%
2026-04-10	22.5200	22.5200	22.0775	22.2900	+0.166%	22,712	+9.870%
2026-04-09	22.2400	22.3000	21.8240	22.2530	+0.647%	44,450	+10.053%
2026-04-08	23.2100	23.2100	21.6500	22.1100	+5.186%	92,863	+10.764%
2026-04-07	20.9000	21.2200	20.6500	21.0200	+0.670%	139,496	+16.508%
2026-04-06	20.2000	21.3640	20.2000	20.8800	+0.724%	83,148	+17.289%
2026-04-02	20.5000	20.8600	20.3200	20.7300	-1.144%	100,098	+18.138%
2026-04-01	20.9500	21.1800	20.7400	20.9700	-1.283%	81,171	+16.786%
2026-03-31	20.6000	21.3400	20.5500	21.2425	+7.231%	128,342	+15.288%
2026-03-30	19.6800	21.2158	19.6800	19.8100	+0.968%	128,032	+23.624%
2026-03-27	19.8100	20.8500	19.6135	19.6200	-5.854%	143,004	+24.822%
2026-03-26	21.0500	21.4100	20.8200	20.8400	-4.052%	183,301	+17.514%
2026-03-25	22.0000	22.6000	21.5200	21.7200	+1.070%	104,464	+12.753%
2026-03-24	21.0100	21.6800	21.0100	21.4900	+1.225%	168,669	+13.960%
2026-03-23	20.9700	21.9000	20.9600	21.2300	+3.814%	192,612	+15.356%
2026-03-20	21.4950	21.4950	20.3500	20.4500	-3.538%	79,988	+19.756%
2026-03-19	20.4600	21.3600	20.4600	21.2000	+1.242%	57,620	+15.519%
2026-03-18	21.5100	21.5100	20.8500	20.9400	+0.964%	65,323	+16.953%
2026-03-17	20.8200	21.0600	20.5701	20.7400	+0.048%	143,156	+18.081%
2026-03-16	21.1899	21.6500	20.4425	20.7300	+1.171%	117,500	+18.138%
2026-03-13	20.7900	21.9600	20.4000	20.4900	-0.630%	125,885	+19.522%
2026-03-12	21.1000	21.2000	20.4500	20.6200	-6.485%	116,367	+18.768%
2026-03-11	22.2200	22.2800	21.8200	22.0500	+2.797%	33,137	+11.066%
2026-03-10	21.6300	22.2100	21.3950	21.4500	+2.436%	88,427	+14.172%
2026-03-09	20.5200	21.2900	20.4250	20.9400	+2.798%	102,077	+16.953%
2026-03-06	19.9400	20.5300	19.9400	20.3700	+1.596%	74,343	+20.226%
2026-03-05	20.3800	20.5700	19.7900	20.0500	-1.523%	103,754	+22.145%
2026-03-04	20.5715	20.5715	20.2000	20.3600	+2.030%	88,085	+20.285%
2026-03-03	20.7000	20.7000	19.4250	19.9550	-1.748%	94,720	+22.726%
2026-03-02	20.1800	20.5299	20.1800	20.3100	-1.979%	92,872	+20.581%
2026-02-27	20.9400	21.0540	20.5700	20.7200	-0.909%	26,556	+18.195%
2026-02-26	20.7900	21.0400	20.7000	20.9100	+1.112%	57,777	+17.121%
2026-02-25	20.5300	20.7200	20.5100	20.6800	0.000%	49,160	+18.424%
2026-02-24	20.4100	20.7800	20.3450	20.6800	-1.053%	43,682	+18.424%
2026-02-23	21.2300	21.3000	20.8500	20.9000	-0.948%	44,788	+17.177%
2026-02-20	20.9200	21.3000	20.8650	21.1000	+1.248%	54,467	+16.066%
2026-02-19	20.5900	20.9600	20.5200	20.8400	-0.573%	63,139	+17.514%
2026-02-18	21.0340	21.2675	20.9200	20.9600	+2.094%	99,198	+16.842%
2026-02-17	20.1400	20.6300	20.1400	20.5300	+0.440%	96,982	+19.289%
2026-02-13	20.5150	20.6340	20.2300	20.4400	-4.531%	64,014	+19.814%
2026-02-12	21.6050	21.6400	21.2300	21.4100	-1.608%	70,766	+14.386%
2026-02-11	21.7350	22.0899	21.3650	21.7600	-1.938%	44,697	+12.546%
2026-02-10	22.2700	22.4299	22.1000	22.1900	-3.564%	67,497	+10.365%
2026-02-09	22.4800	23.0200	22.4800	23.0100	+2.907%	48,813	+6.432%
2026-02-06	22.4000	22.7000	22.2050	22.3600	+1.590%	63,085	+9.526%
2026-02-05	22.4000	22.4000	21.8600	22.0100	-4.512%	83,313	+11.268%
2026-02-04	23.3200	23.4500	22.9100	23.0500	0.000%	41,768	+6.247%
2026-02-03	22.9500	23.2150	22.8970	23.0500	+0.392%	46,719	+6.247%
2026-02-02	22.7270	23.1600	22.7270	22.9600	+2.683%	35,896	+6.664%
2026-01-30	23.1575	23.1575	22.2400	22.3600	+0.903%	38,862	+9.526%
2026-01-29	22.2300	22.3299	21.8600	22.1600	+0.408%	34,870	+10.514%
2026-01-28	22.1600	22.2500	21.7500	22.0700	-2.431%	77,654	+10.965%
2026-01-27	22.4500	23.0400	22.4500	22.6200	+2.492%	61,734	+8.267%
2026-01-26	21.9600	22.1400	21.9100	22.0700	+2.271%	33,247	+10.965%
2026-01-23	21.7150	21.7150	21.4700	21.5800	-1.416%	53,971	+13.485%
2026-01-22	21.7599	21.9300	21.6700	21.8900	+1.625%	32,227	+11.878%
2026-01-21	21.3399	21.7599	21.2900	21.5400	-0.554%	77,938	+13.695%
2026-01-20	21.5100	22.0060	21.5100	21.6600	-1.096%	97,210	+13.066%
2026-01-16	21.8605	22.1400	21.8200	21.9000	+0.505%	33,708	+11.826%
2026-01-15	21.8200	22.2000	21.7300	21.7900	-0.593%	50,307	+12.391%
2026-01-14	22.0800	22.2999	21.8800	21.9200	-0.273%	50,435	+11.724%
2026-01-13	22.0200	22.4400	21.9650	21.9800	-0.453%	35,938	+11.419%
2026-01-12	22.0399	22.2300	21.9600	22.0800	+1.238%	53,341	+10.915%
2026-01-09	21.7301	22.1300	21.7200	21.8100	+0.368%	31,313	+12.288%
2026-01-08	21.4000	21.7800	21.4000	21.7300	+1.923%	16,607	+12.701%
2026-01-07	21.2550	21.6100	21.1900	21.3200	-2.604%	51,098	+14.869%
2026-01-06	21.9400	22.0200	21.7800	21.8900	-0.606%	34,925	+11.878%
2026-01-05	21.8050	22.2600	21.8050	22.0235	+0.656%	29,922	+11.199%
2026-01-02	21.7400	22.0100	21.5400	21.8800	+1.296%	48,048	+11.929%
2025-12-31	22.4700	22.4700	21.3601	21.6000	-0.507%	19,758	+13.380%
2025-12-30	21.6500	21.8000	21.6500	21.7100	0.000%	55,799	+12.805%
2025-12-29	21.5801	22.0500	21.5801	21.7100	+0.231%	31,189	+12.805%
2025-12-26	22.3600	22.3600	21.5610	21.6600	0.000%	31,011	+13.066%
2025-12-24	21.8450	22.4600	21.2300	21.6600	-0.505%	14,072	+13.066%
2025-12-23	21.5800	21.9050	21.5150	21.7700	+0.438%	22,403	+12.494%
2025-12-22	21.5500	22.0400	21.5500	21.6750	-0.069%	23,917	+12.987%
2025-12-19	21.8500	21.8500	21.6200	21.6900	+0.370%	39,517	+12.909%
2025-12-18	21.3900	21.6100	21.3100	21.6100	+1.076%	41,567	+13.327%
2025-12-17	21.0800	21.4370	21.0800	21.3800	+0.944%	21,823	+14.546%
2025-12-16	21.2100	21.4790	21.1600	21.1800	-1.488%	43,503	+15.628%
2025-12-15	21.1700	21.5000	21.1275	21.5000	+3.614%	21,650	+13.907%
2025-12-12	20.8350	21.0800	20.6400	20.7500	-1.425%	47,084	+18.024%
2025-12-11	21.0500	21.2500	20.9500	21.0500	+1.056%	25,613	+16.342%
2025-12-10	20.4800	20.9400	20.4800	20.8300	+1.067%	19,505	+17.571%
2025-12-09	20.6200	20.7750	20.5100	20.6100	+0.694%	30,840	+18.826%
2025-12-08	20.2900	20.6500	20.2300	20.4680	+0.778%	23,250	+19.650%
2025-12-05	20.5200	20.5400	20.1800	20.3100	-2.590%	60,524	+20.581%
2025-12-04	20.5700	20.8700	20.5145	20.8500	+0.871%	36,073	+17.458%
2025-12-03	20.7200	20.7200	20.5900	20.6700	-0.481%	46,019	+18.481%
2025-12-02	20.7100	21.0500	20.5700	20.7700	+0.387%	37,944	+17.910%
2025-12-01	21.3900	21.3900	20.6300	20.6900	+0.583%	42,981	+18.366%
2025-11-28	20.3850	20.5700	20.3600	20.5700	+1.832%	13,330	+19.057%
2025-11-26	20.0200	20.2400	20.0200	20.2000	+0.248%	25,035	+21.238%
2025-11-25	20.0600	20.1500	19.8900	20.1500	+2.806%	35,554	+21.538%
2025-11-24	19.5500	19.7450	19.5100	19.6000	+0.979%	56,695	+24.949%
2025-11-21	19.0300	19.4800	19.0300	19.4100	+3.410%	25,350	+26.172%
2025-11-20	19.2500	19.2600	18.7700	18.7700	-2.645%	26,477	+30.474%
2025-11-19	19.1100	19.4400	19.0000	19.2800	+1.688%	45,921	+27.023%
2025-11-18	18.8600	19.1400	18.7400	18.9600	-3.413%	56,380	+29.167%
2025-11-17	19.6200	19.6300	19.4920	19.6300	-2.095%	46,825	+24.758%
2025-11-14	19.8300	20.2100	19.7800	20.0500	-1.080%	34,970	+22.145%
2025-11-13	20.1900	20.5000	20.0800	20.2690	-0.005%	21,821	+20.825%
2025-11-12	20.1700	20.5500	20.1200	20.2700	+1.198%	52,382	+20.819%
2025-11-11	20.0000	20.2500	19.8900	20.0300	+2.413%	32,670	+22.267%
2025-11-10	19.5300	19.6000	19.4200	19.5580	+1.865%	43,268	+25.217%
2025-11-07	18.9300	19.3100	18.9300	19.2000	-0.415%	36,225	+27.552%
2025-11-06	19.1600	19.2800	19.0800	19.2800	-0.052%	297,561	+27.023%
2025-11-05	18.9900	19.3200	18.9900	19.2900	+0.469%	118,345	+26.957%
2025-11-04	19.0600	19.3900	18.9850	19.2000	+3.784%	60,452	+27.552%
2025-11-03	18.4100	18.8000	18.4100	18.5000	-0.054%	510,466	+32.378%
2025-10-31	18.2400	18.5800	18.1900	18.5100	+1.481%	391,120	+32.307%
2025-10-30	18.2000	18.2400	18.1500	18.2399	-1.085%	137,922	+34.266%
2025-10-29	18.0550	19.0000	18.0450	18.4400	+3.305%	395,256	+32.809%
2025-10-28	17.6100	17.8500	17.5900	17.8500	+1.190%	36,340	+37.199%
2025-10-27	18.4400	18.4400	17.5800	17.6400	+1.205%	72,105	+38.832%
2025-10-24	17.1400	17.4700	17.1400	17.4300	+0.810%	42,895	+40.505%
2025-10-23	17.5400	17.5400	17.2000	17.2900	-1.650%	76,642	+41.643%
2025-10-22	17.5800	17.6700	17.4700	17.5800	+0.515%	39,207	+39.306%
2025-10-21	17.3300	17.7200	17.3300	17.4900	0.000%	46,421	+40.023%
2025-10-20	17.4200	17.6100	17.4000	17.4900	+1.215%	45,246	+40.023%
2025-10-17	17.2600	17.5600	17.1900	17.2800	-2.456%	153,679	+41.725%
2025-10-16	17.6400	17.9700	17.5750	17.7150	+0.311%	106,067	+38.244%
2025-10-15	17.9400	17.9500	17.5700	17.6600	-0.898%	36,060	+38.675%
2025-10-14	17.5650	17.8200	17.5650	17.8200	+0.564%	23,367	+37.430%
2025-10-13	17.6100	17.7200	17.4800	17.7200	+0.625%	43,594	+38.205%
2025-10-10	18.8899	18.8899	17.6100	17.6100	-3.242%	30,599	+39.069%
2025-10-09	18.3350	18.3700	18.0640	18.2000	-0.979%	32,425	+34.560%
2025-10-08	18.4000	18.5250	18.3100	18.3800	+0.878%	75,918	+33.243%
2025-10-07	19.0900	19.0900	18.1600	18.2200	-0.844%	59,522	+34.413%
2025-10-06	18.4300	18.5000	18.2600	18.3750	-1.948%	43,422	+33.279%
2025-10-03	19.0650	19.0650	18.5900	18.7400	+1.517%	43,005	+30.683%
2025-10-02	18.5610	18.8100	18.4100	18.4600	-0.913%	30,710	+32.665%
2025-10-01	18.3900	18.6500	18.3650	18.6300	+2.306%	33,020	+31.455%
2025-09-30	18.0800	18.2450	18.0400	18.2100	+1.732%	41,395	+34.487%
2025-09-29	17.9600	17.9600	17.8000	17.9000	-0.556%	30,162	+36.816%
2025-09-26	18.1400	18.2000	17.9800	18.0000	-0.056%	35,069	+36.056%
2025-09-25	17.8700	18.1300	17.8700	18.0100	-0.593%	41,785	+35.980%
2025-09-24	17.9199	18.1880	17.8850	18.1175	+2.243%	22,943	+35.173%
2025-09-23	17.7950	17.8800	17.6800	17.7200	-0.617%	29,648	+38.205%
2025-09-22	17.8100	18.0800	17.7000	17.8300	-1.109%	30,256	+37.353%
2025-09-19	18.1060	18.1575	17.9200	18.0300	+1.463%	40,109	+35.829%
2025-09-18	17.7200	18.0499	17.6900	17.7700	+0.509%	29,301	+37.817%
2025-09-17	17.6650	17.8580	17.6450	17.6800	-0.169%	28,852	+38.518%
2025-09-16	17.7000	17.8000	17.5800	17.7100	-1.061%	26,768	+38.283%
2025-09-15	17.9400	17.9800	17.8700	17.9000	+0.959%	64,989	+36.816%
2025-09-12	17.7250	17.8540	17.6000	17.7300	+0.681%	27,237	+38.127%
2025-09-11	17.7100	17.7100	17.5450	17.6100	+0.057%	210,620	+39.069%
2025-09-10	17.6000	17.7100	17.5400	17.6000	+1.208%	36,329	+39.148%
2025-09-09	17.1600	17.5000	17.1600	17.3900	+1.163%	314,158	+40.828%
2025-09-08	17.1400	17.4000	17.0300	17.1900	+2.321%	58,040	+42.467%
2025-09-05	16.7500	17.0400	16.7150	16.8000	+1.083%	19,349	+45.774%
2025-09-04	16.6900	16.7200	16.5800	16.6200	+0.068%	29,180	+47.353%
2025-09-03	16.5000	16.7400	16.4200	16.6087	+0.965%	77,686	+47.453%
2025-09-02	16.6150	16.7000	16.3000	16.4500	+1.418%	50,608	+48.875%
2025-08-29	16.1700	16.4700	16.1500	16.2200	-0.643%	25,372	+50.986%
2025-08-28	16.2250	16.4000	16.2250	16.3250	+0.400%	49,239	+50.015%
2025-08-27	16.1400	16.3000	16.1400	16.2600	-1.484%	36,740	+50.615%
2025-08-26	16.4100	16.7300	16.4000	16.5050	-1.463%	45,417	+48.379%
2025-08-25	16.5600	17.0000	16.5000	16.7500	-0.593%	21,987	+46.209%
2025-08-22	17.5000	17.5000	16.6600	16.8500	-0.590%	32,601	+45.341%
2025-08-21	17.0750	17.2100	16.8300	16.9500	-0.279%	33,153	+44.484%
2025-08-20	17.1900	17.1900	16.8300	16.9975	-1.120%	14,514	+44.080%
2025-08-19	17.2100	17.4050	17.1200	17.1900	+0.703%	20,795	+42.467%
2025-08-18	16.8900	17.0700	16.8100	17.0700	-0.929%	18,228	+43.468%
2025-08-15	17.1900	17.5500	17.1600	17.2300	-0.462%	20,693	+42.136%
2025-08-14	17.1300	17.4050	17.1200	17.3100	+3.374%	22,082	+41.479%
2025-08-13	16.6501	17.0099	16.6301	16.7450	+0.631%	15,833	+46.253%
2025-08-12	16.4100	16.7400	16.3950	16.6400	+2.526%	21,858	+47.175%
2025-08-11	16.3300	16.5200	16.1800	16.2300	-0.123%	33,672	+50.893%
2025-08-08	16.4950	16.4950	16.0400	16.2500	+0.963%	23,148	+50.708%
2025-08-07	16.1000	16.1700	16.0600	16.0950	+1.803%	23,835	+52.159%
2025-08-06	15.6950	15.8599	15.6600	15.8100	+3.401%	19,654	+54.902%
2025-08-05	15.1800	15.4300	15.1000	15.2900	+0.295%	32,832	+60.170%
2025-08-04	15.2860	15.3500	15.1400	15.2450	+0.561%	87,903	+60.643%
2025-08-01	15.2500	15.3300	15.0501	15.1600	-4.834%	48,300	+61.544%
2025-07-31	15.9000	16.1400	15.7300	15.9300	-0.125%	42,489	+53.735%
2025-07-30	15.9400	16.0650	15.8260	15.9500	-0.932%	20,992	+53.542%
2025-07-29	16.0100	16.1150	15.9000	16.1000	+1.194%	21,461	+52.112%
2025-07-28	15.9000	16.0500	15.8100	15.9100	-0.500%	57,891	+53.928%
2025-07-25	15.9550	16.2400	15.8700	15.9900	-0.062%	18,595	+53.158%
2025-07-24	15.9000	16.0610	15.8300	16.0000	+1.523%	52,631	+53.063%
2025-07-23	15.6500	15.8700	15.6500	15.7600	+2.939%	14,531	+55.393%
2025-07-22	15.2100	15.4000	15.0500	15.3100	-0.713%	25,630	+59.961%
2025-07-21	15.2650	15.4999	15.2650	15.4200	+0.784%	29,508	+58.820%
2025-07-18	15.4200	15.4500	15.2300	15.3000	-2.486%	69,444	+60.065%
2025-07-17	15.5350	15.7500	15.5250	15.6900	+0.128%	49,347	+56.087%
2025-07-16	15.6200	15.8399	15.5200	15.6700	-0.823%	56,494	+56.286%
2025-07-15	15.8100	15.8699	15.7250	15.8000	+0.317%	78,950	+55.000%
2025-07-14	16.3250	16.3250	15.6800	15.7500	-1.869%	63,947	+55.492%
2025-07-11	15.9400	16.2600	15.9100	16.0500	-0.987%	122,071	+52.586%
2025-07-10	16.3300	16.3300	16.0800	16.2100	-1.339%	53,910	+51.080%
2025-07-09	16.3900	16.6900	16.3350	16.4300	+0.575%	35,156	+49.057%
2025-07-08	16.2900	16.5400	16.2300	16.3360	+0.282%	38,133	+49.914%
2025-07-07	16.2200	16.4999	16.1200	16.2900	+0.061%	97,124	+50.338%
2025-07-03	16.2400	16.3000	16.2375	16.2800	+1.496%	19,269	+50.430%
2025-07-02	15.9200	16.2300	15.9050	16.0400	-1.836%	38,014	+52.681%
2025-07-01	16.1400	16.3400	16.0100	16.3400	-0.608%	51,985	+49.878%
2025-06-30	16.2400	16.5700	16.2400	16.4400	+1.419%	33,861	+48.966%
2025-06-27	16.0800	16.3300	15.9850	16.2100	+2.142%	24,598	+51.080%
2025-06-26	15.9050	15.9510	15.7800	15.8700	+0.762%	19,590	+54.316%
2025-06-25	15.5750	15.9500	15.5750	15.7500	+0.446%	19,059	+55.492%
2025-06-24	15.7000	15.8390	15.6100	15.6800	+1.423%	23,078	+56.186%
2025-06-23	15.4950	15.5900	15.2550	15.4600	+0.651%	39,289	+58.409%
2025-06-20	15.4850	15.7700	15.3600	15.3600	-1.978%	32,424	+59.440%
2025-06-18	15.5950	15.8500	15.5800	15.6700	+0.675%	29,054	+56.286%
2025-06-17	15.9000	15.9800	15.4700	15.5650	-4.156%	69,998	+57.340%
2025-06-16	16.1500	16.9100	15.9800	16.2400	+0.932%	37,647	+50.800%
2025-06-13	16.2700	16.2700	15.9300	16.0900	-1.288%	54,220	+52.206%
2025-06-12	16.1200	16.4500	16.1200	16.3000	+2.516%	32,708	+50.245%
2025-06-11	15.8700	16.2100	15.8600	15.9000	-0.501%	30,329	+54.025%
2025-06-10	16.6200	16.6200	15.8500	15.9800	-1.358%	145,895	+53.254%
2025-06-09	16.2585	16.3294	16.1401	16.2000	+0.124%	36,498	+51.173%
2025-06-06	16.8500	16.8500	16.0800	16.1800	-2.823%	44,047	+51.360%
2025-06-05	15.6400	16.6500	15.6400	16.6500	+6.772%	73,149	+47.087%
2025-06-04	15.5500	15.9600	15.5400	15.5940	-3.323%	71,277	+57.048%
2025-06-03	15.9300	16.1900	15.9300	16.1300	+1.287%	21,594	+51.829%
2025-06-02	15.7500	15.9400	15.6420	15.9250	+0.094%	57,578	+53.783%
2025-05-30	15.6150	15.9100	15.5200	15.9100	+1.987%	103,847	+53.928%
2025-05-29	15.4550	15.6560	15.4300	15.6000	+2.957%	25,097	+56.987%
2025-05-28	15.1500	15.2200	15.0200	15.1520	-0.447%	595,597	+61.629%
2025-05-27	15.2200	15.4680	15.1800	15.2200	+0.861%	38,490	+60.907%
2025-05-23	14.6650	15.0900	14.6650	15.0900	-0.593%	17,951	+62.293%
2025-05-22	14.9000	15.1800	14.8800	15.1800	+1.089%	562,426	+61.331%
2025-05-21	15.2001	15.2750	14.9750	15.0165	-0.487%	65,596	+63.087%
2025-05-20	15.7200	15.7200	14.9250	15.0900	+2.933%	268,828	+62.293%
2025-05-19	14.5800	15.0600	14.5601	14.6600	+0.342%	62,066	+67.053%
2025-05-16	14.5099	15.1700	14.4200	14.6100	-0.341%	30,816	+67.625%
2025-05-15	15.0300	15.2100	14.5900	14.6600	-1.146%	32,437	+67.053%
2025-05-14	14.6500	15.2900	14.6500	14.8300	+2.559%	86,635	+65.138%
2025-05-13	15.2000	15.2000	14.3850	14.4600	-0.550%	48,936	+69.364%
2025-05-12	15.1600	15.1600	14.4000	14.5400	+3.414%	931,938	+68.432%
2025-05-09	14.1400	14.3500	14.0000	14.0600	+0.071%	20,080	+74.182%
2025-05-08	14.1800	14.4500	13.9600	14.0500	-0.071%	30,579	+74.306%
2025-05-07	14.0000	14.1600	13.9200	14.0600	+2.628%	166,439	+74.182%
2025-05-06	13.5500	14.2999	13.5500	13.7000	+0.587%	23,457	+78.759%
2025-05-05	12.5500	13.7000	12.5500	13.6200	+0.221%	58,100	+79.809%
2025-05-02	13.5800	14.0800	13.4100	13.5900	+0.667%	22,638	+80.206%
2025-05-01	14.0700	14.0700	13.0900	13.5000	0.000%	40,368	+81.407%
2025-04-30	13.4400	13.5830	13.2800	13.5000	-0.442%	102,276	+81.407%
2025-04-29	13.4900	13.9400	13.4500	13.5600	+1.535%	61,320	+80.605%
2025-04-28	13.1900	13.7000	13.1900	13.3550	+2.731%	25,396	+83.377%
2025-04-25	13.2000	13.4900	12.8450	13.0000	+0.619%	32,765	+88.385%
2025-04-24	13.1900	13.5900	12.8500	12.9200	-2.930%	23,945	+89.551%
2025-04-23	13.4100	13.9300	13.1500	13.3100	+4.968%	50,610	+83.997%
2025-04-22	12.5300	13.2600	12.5300	12.6800	+3.764%	146,526	+93.139%
2025-04-21	12.4800	12.8500	12.0890	12.2200	-1.452%	57,628	+100.409%
2025-04-17	12.4500	13.0000	12.3180	12.4000	-3.876%	404,303	+97.500%
2025-04-16	12.8400	13.4800	12.7700	12.9000	-0.463%	790,174	+89.845%
2025-04-15	12.9850	13.5600	12.8800	12.9600	+1.329%	51,151	+88.966%
2025-04-14	12.9450	12.9450	12.6100	12.7900	+3.563%	342,214	+91.478%
2025-04-11	12.1400	12.3900	12.0500	12.3500	+2.917%	695,668	+98.300%
2025-04-10	12.0800	12.0850	11.6900	12.0000	-3.304%	233,495	+104.083%
2025-04-09	11.5300	12.8600	11.1901	12.4100	+5.617%	395,322	+97.341%
2025-04-08	11.9350	12.0700	11.3500	11.7500	+2.174%	56,060	+108.426%
2025-04-07	11.1300	11.8900	11.1100	11.5000	+0.612%	135,240	+112.957%
2025-04-04	11.7900	11.8500	11.3950	11.4300	-15.770%	362,188	+114.261%
2025-04-03	13.0300	13.5700	12.9400	13.5700	+1.724%	303,467	+80.472%
2025-04-02	13.0200	13.3400	13.0000	13.3400	+1.368%	27,732	+83.583%
2025-04-01	13.1800	13.3700	13.0800	13.1600	+0.689%	476,314	+86.094%
2025-03-31	12.6400	13.0700	12.6150	13.0700	+0.384%	26,973	+87.376%
2025-03-28	13.5000	13.5000	12.7250	13.0200	-5.309%	30,952	+88.095%
2025-03-27	13.8300	13.9500	13.4000	13.7500	-0.650%	26,751	+78.109%
2025-03-26	13.8850	14.1600	13.5200	13.8400	+2.140%	30,845	+76.951%
2025-03-25	14.2400	14.3100	13.3400	13.5500	-4.979%	336,726	+80.738%
2025-03-24	14.2230	14.2700	13.9300	14.2600	-0.627%	22,145	+71.739%
2025-03-21	14.2450	14.6300	14.2390	14.3500	+0.985%	23,643	+70.662%
2025-03-20	14.0000	14.3200	13.9800	14.2100	-4.374%	139,277	+72.343%
2025-03-19	14.7100	14.8600	14.6200	14.8600	+0.197%	100,690	+64.805%
2025-03-18	14.7200	14.9500	14.6800	14.8308	+0.276%	215,008	+65.129%
2025-03-17	14.5900	14.8600	14.5500	14.7900	-0.337%	332,232	+65.585%
2025-03-14	14.5600	14.8400	14.4800	14.8400	+2.770%	331,067	+65.027%
2025-03-13	15.0100	15.0100	14.1700	14.4400	-2.826%	84,961	+69.598%
2025-03-12	14.9200	14.9750	14.6200	14.8600	-1.589%	49,850	+64.805%
2025-03-11	14.6000	15.1000	14.4600	15.1000	+0.600%	129,645	+62.185%
2025-03-10	14.9000	15.1800	14.8100	15.0100	-2.279%	90,000	+63.158%
2025-03-07	15.1400	15.3600	14.9300	15.3600	+2.949%	28,918	+59.440%
2025-03-06	15.0895	15.2700	14.8800	14.9200	-2.706%	116,922	+64.142%
2025-03-05	14.8000	15.3500	14.8000	15.3350	+10.722%	122,374	+59.700%
2025-03-04	13.8200	14.1400	13.6700	13.8500	-3.011%	163,462	+76.823%
2025-03-03	14.2800	14.7400	14.0700	14.2800	+2.586%	44,730	+71.499%
2025-02-28	13.7500	14.0100	13.7300	13.9200	+2.354%	85,597	+75.934%
2025-02-27	13.5700	13.6499	13.5000	13.5999	+0.368%	89,543	+80.075%
2025-02-26	13.6950	13.7800	13.5500	13.5500	-1.023%	350,508	+80.738%
2025-02-25	13.5800	13.7000	13.4700	13.6900	+2.470%	97,939	+78.890%
2025-02-24	13.2850	13.4790	13.2300	13.3600	+0.754%	91,558	+83.308%
2025-02-21	13.1750	13.3300	13.1000	13.2600	+1.106%	31,425	+84.691%
2025-02-20	12.9050	13.1900	12.9050	13.1150	+1.431%	23,625	+86.733%
2025-02-19	12.8700	12.9300	12.8100	12.9300	-1.748%	375,212	+89.404%
2025-02-18	12.9800	13.1600	12.9800	13.1600	+2.253%	56,016	+86.094%
2025-02-14	12.7700	12.8900	12.7422	12.8700	+3.291%	105,497	+90.287%
2025-02-13	12.4150	12.7700	12.4150	12.4600	-1.111%	62,776	+96.549%
2025-02-12	12.3700	12.6100	12.3200	12.6000	+1.205%	39,925	+94.365%
2025-02-11	12.2599	12.4900	12.2100	12.4500	+1.966%	22,018	+96.707%
2025-02-10	12.1500	12.3700	12.1100	12.2100	+0.082%	86,713	+100.573%
2025-02-07	12.3400	12.4400	12.1800	12.2000	-0.651%	35,218	+100.738%
2025-02-06	12.1000	12.3000	12.0800	12.2800	+2.078%	29,530	+99.430%
2025-02-05	11.8400	12.0400	11.7600	12.0300	+0.838%	41,198	+103.574%

.dark-mode .NrpDrM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NrpDrM{ color: #333333; background-color: white; border: 2px solid #333333; }AIBGYAIB GROUP PLC UNSP/ADRstock OTC ADR

AIBGY
AIB GROUP PLC UNSP/ADR
stock OTC ADR