AIA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 14 2024 | 7.04 | 0.00 | 0.00% | 7.07 | 7.09 | 7.02 | 338,052 |
May 13 2024 | 7.04 | -0.03 | -0.42% | 7.04 | 7.06 | 6.965 | 521,165 |
May 10 2024 | 7.07 | -0.13 | -1.81% | 7.17 | 7.18 | 7.07 | 313,525 |
May 09 2024 | 7.20 | 0.05 | 0.70% | 7.13 | 7.20 | 7.11 | 265,813 |
May 08 2024 | 7.15 | -0.02 | -0.21% | 7.18 | 7.18 | 7.10 | 272,447 |
May 07 2024 | 7.165 | 0.07 | 0.92% | 7.16 | 7.19 | 7.10 | 599,847 |
May 06 2024 | 7.10 | -0.03 | -0.42% | 7.09 | 7.175 | 7.09 | 359,643 |
May 03 2024 | 7.13 | 0.04 | 0.56% | 7.05 | 7.14 | 7.05 | 146,215 |
May 02 2024 | 7.09 | 0.01 | 0.14% | 7.07 | 7.09 | 7.01 | 348,448 |
May 01 2024 | 7.08 | -0.04 | -0.56% | 7.06 | 7.10 | 7.03 | 287,467 |
Apr 30 2024 | 7.12 | 0.01 | 0.14% | 7.07 | 7.15 | 7.06 | 272,018 |
Apr 29 2024 | 7.11 | 0.08 | 1.14% | 7.07 | 7.13 | 7.05 | 320,812 |
Apr 26 2024 | 7.03 | -0.18 | -2.50% | 7.20 | 7.20 | 7.03 | 290,825 |
Apr 24 2024 | 7.21 | 0.10 | 1.41% | 7.12 | 7.21 | 7.10 | 570,497 |
Apr 23 2024 | 7.11 | -0.20 | -2.67% | 7.25 | 7.25 | 7.09 | 382,820 |
Apr 22 2024 | 7.305 | 0.09 | 1.32% | 7.26 | 7.33 | 7.22 | 353,419 |
Apr 19 2024 | 7.21 | -0.09 | -1.23% | 7.28 | 7.32 | 7.185 | 515,836 |
Apr 18 2024 | 7.30 | -0.03 | -0.41% | 7.30 | 7.36 | 7.28 | 261,747 |
Apr 17 2024 | 7.33 | 0.00 | 0.00% | 7.34 | 7.47 | 7.32 | 505,000 |
Apr 16 2024 | 7.33 | -0.08 | -1.08% | 7.32 | 7.36 | 7.30 | 359,862 |
Apr 15 2024 | 7.41 | 0.06 | 0.82% | 7.30 | 7.42 | 7.28 | 378,158 |
Apr 12 2024 | 7.35 | -0.04 | -0.54% | 7.39 | 7.40 | 7.34 | 354,346 |
Apr 11 2024 | 7.39 | -0.16 | -2.12% | 7.43 | 7.48 | 7.39 | 281,372 |
Apr 10 2024 | 7.55 | 0.05 | 0.67% | 7.52 | 7.58 | 7.50 | 195,278 |
Apr 09 2024 | 7.50 | 0.04 | 0.54% | 7.48 | 7.56 | 7.44 | 339,414 |
Apr 08 2024 | 7.46 | -0.12 | -1.58% | 7.59 | 7.59 | 7.42 | 420,343 |
Apr 05 2024 | 7.58 | -0.06 | -0.79% | 7.55 | 7.62 | 7.53 | 238,747 |
Apr 04 2024 | 7.64 | 0.03 | 0.39% | 7.63 | 7.67 | 7.62 | 205,107 |
Apr 03 2024 | 7.61 | -0.05 | -0.59% | 7.61 | 7.66 | 7.56 | 482,700 |
Apr 02 2024 | 7.655 | 0.00 | 0.07% | 7.67 | 7.67 | 7.61 | 326,612 |
Mar 28 2024 | 7.65 | 0.04 | 0.53% | 7.63 | 7.77 | 7.58 | 470,366 |
Mar 27 2024 | 7.61 | 0.09 | 1.20% | 7.52 | 7.645 | 7.48 | 708,196 |
Mar 26 2024 | 7.52 | -0.04 | -0.53% | 7.50 | 7.59 | 7.48 | 418,130 |
Mar 25 2024 | 7.56 | 0.06 | 0.80% | 7.46 | 7.64 | 7.46 | 490,832 |
Mar 22 2024 | 7.50 | -0.12 | -1.57% | 7.58 | 7.63 | 7.47 | 481,099 |
Mar 21 2024 | 7.62 | -0.02 | -0.20% | 7.64 | 7.68 | 7.60 | 667,471 |
Mar 20 2024 | 7.635 | 0.04 | 0.46% | 7.57 | 7.67 | 7.57 | 535,164 |
Mar 19 2024 | 7.60 | -0.03 | -0.39% | 7.62 | 7.62 | 7.54 | 262,906 |
Mar 18 2024 | 7.63 | -0.01 | -0.13% | 7.63 | 7.65 | 7.56 | 277,248 |
Mar 15 2024 | 7.64 | 0.01 | 0.13% | 7.69 | 7.695 | 7.55 | 589,009 |
Mar 14 2024 | 7.63 | 0.02 | 0.26% | 7.65 | 7.65 | 7.58 | 470,799 |
Mar 13 2024 | 7.61 | -0.08 | -1.04% | 7.72 | 7.74 | 7.57 | 665,899 |
Mar 12 2024 | 7.69 | 0.06 | 0.79% | 7.71 | 7.71 | 7.64 | 415,009 |
Mar 11 2024 | 7.63 | 0.02 | 0.26% | 7.57 | 7.65 | 7.56 | 466,964 |
Mar 07 2024 | 7.61 | 0.01 | 0.13% | 7.63 | 7.64 | 7.55 | 369,508 |
Mar 06 2024 | 7.60 | 0.03 | 0.40% | 7.55 | 7.63 | 7.53 | 382,140 |
Mar 05 2024 | 7.57 | 0.01 | 0.13% | 7.62 | 7.62 | 7.50 | 851,769 |
Mar 04 2024 | 7.56 | -0.07 | -0.92% | 7.63 | 7.63 | 7.53 | 1,791,232 |
Mar 03 2024 | 7.63 | 0.01 | 0.13% | 7.62 | 7.68 | 7.55 | 1,095,786 |
Feb 29 2024 | 7.62 | 0.04 | 0.53% | 7.62 | 7.64 | 7.54 | 613,321 |
Feb 28 2024 | 7.58 | -0.05 | -0.66% | 7.64 | 7.67 | 7.55 | 1,433,485 |
Feb 27 2024 | 7.63 | -0.01 | -0.07% | 7.63 | 7.68 | 7.57 | 584,991 |
Feb 26 2024 | 7.635 | -0.05 | -0.59% | 7.74 | 7.74 | 7.59 | 545,111 |
Feb 25 2024 | 7.68 | 0.02 | 0.26% | 7.68 | 7.70 | 7.59 | 436,560 |
Feb 22 2024 | 7.66 | -0.01 | -0.13% | 7.66 | 7.70 | 7.59 | 739,626 |
Feb 21 2024 | 7.67 | 0.09 | 1.19% | 7.66 | 7.73 | 7.62 | 386,467 |
Feb 20 2024 | 7.58 | 0.01 | 0.13% | 7.57 | 7.60 | 7.51 | 740,982 |
Feb 19 2024 | 7.57 | -0.09 | -1.17% | 7.64 | 7.66 | 7.55 | 655,853 |
Feb 18 2024 | 7.66 | 0.03 | 0.39% | 7.74 | 7.74 | 7.60 | 347,748 |
Feb 15 2024 | 7.63 | 0.00 | 0.00% | 7.66 | 7.68 | 7.60 | 445,604 |
Feb 14 2024 | 7.63 | 0.01 | 0.13% | 7.62 | 7.68 | 7.60 | 787,066 |