Register for real-time alerts, custom portfolio, and market movers
AIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 6.82 | -0.12 | -1.73% | 6.95 | 6.95 | 6.81 | 406,519 |
| May 17 2024 | 6.94 | 0.02 | 0.29% | 6.85 | 7.00 | 6.85 | 318,977 |
| May 16 2024 | 6.92 | 0.00 | 0.00% | 6.98 | 7.00 | 6.90 | 644,203 |
| May 15 2024 | 6.92 | -0.12 | -1.70% | 7.04 | 7.06 | 6.92 | 285,576 |
| 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 | -0.08 | -1.06% | 7.48 | 7.56 | 7.44 | 339,414 |
| Apr 08 2024 | 7.58 | 0.00 | 0.00% | 7.58 | 7.58 | 7.58 | 0.00 |
| 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 08 2024 | 7.61 | 0.01 | 0.13% | 7.63 | 7.64 | 7.55 | 369,508 |
| Mar 07 2024 | 7.60 | 0.03 | 0.40% | 7.55 | 7.63 | 7.53 | 382,140 |
| Mar 06 2024 | 7.57 | 0.01 | 0.13% | 7.62 | 7.62 | 7.50 | 851,769 |
| Mar 05 2024 | 7.56 | -0.07 | -0.92% | 7.63 | 7.63 | 7.53 | 1,791,232 |
| Mar 04 2024 | 7.63 | 0.01 | 0.13% | 7.62 | 7.68 | 7.55 | 1,095,786 |
| Mar 01 2024 | 7.62 | 0.04 | 0.53% | 7.62 | 7.64 | 7.54 | 613,321 |
| Feb 29 2024 | 7.58 | -0.05 | -0.66% | 7.64 | 7.67 | 7.55 | 1,433,485 |
| Feb 28 2024 | 7.63 | -0.01 | -0.07% | 7.63 | 7.68 | 7.57 | 584,991 |
| Feb 27 2024 | 7.635 | -0.05 | -0.59% | 7.74 | 7.74 | 7.59 | 545,111 |
| Feb 26 2024 | 7.68 | 0.02 | 0.26% | 7.68 | 7.70 | 7.59 | 436,560 |
| Feb 23 2024 | 7.66 | -0.01 | -0.13% | 7.66 | 7.70 | 7.59 | 739,626 |
| Feb 22 2024 | 7.67 | 0.09 | 1.19% | 7.66 | 7.73 | 7.62 | 386,467 |
| Feb 21 2024 | 7.58 | 0.01 | 0.13% | 7.57 | 7.60 | 7.51 | 740,982 |
