AIA Group Ltd (PK) (AAIGF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.215 | -3.10693641618 | 6.92 | 6.95 | 6.36 | 48085 | 6.58088503 | CS |
| 4 | -0.255 | -3.66379310345 | 6.96 | 7.54 | 6.22 | 101380 | 6.86260194 | CS |
| 12 | 0.805 | 13.6440677966 | 5.9 | 8.7 | 5.9 | 141269 | 7.42074135 | CS |
| 26 | -1.215 | -15.3409090909 | 7.92 | 8.7 | 5.8 | 110304 | 7.47906883 | CS |
| 52 | -3.375 | -33.4821428571 | 10.08 | 10.64 | 5.8 | 88814 | 7.92844512 | CS |
| 156 | -5.855 | -46.6162420382 | 12.56 | 12.83 | 5.8 | 73329 | 9.34917044 | CS |
| 260 | -4.021 | -37.488346075 | 10.726 | 14.56 | 5.8 | 58585 | 9.73283125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720646880 | 6.705 | 0.12 | 1.75 | 6.64 | 6.85 | 6.48 | 69479 |
| 1720560540 | 6.59 | 0.22 | 3.45 | 6.5 | 6.75 | 6.39 | 18465 |
| 1720473600 | 6.37 | -0.28 | -4.14 | 6.95 | 6.95 | 6.36 | 56309 |
| 1720214640 | 6.6449999 | -0.13 | -1.85 | 6.92 | 6.92 | 6.5 | 48086 |
| 1720041000 | 6.77 | 0.06 | 0.89 | 6.77 | 7 | 6.65 | 17087 |
| 1719955740 | 6.71 | -0.16 | -2.33 | 6.22 | 6.91 | 6.22 | 91685 |
| 1719868980 | 6.87 | 0.06 | 0.88 | 7.25 | 7.25 | 6.58 | 59740 |
| 1719610020 | 6.81 | 0.15 | 2.25 | 6.5 | 7.155 | 6.5 | 34499 |
| 1719523200 | 6.66 | 0.16 | 2.46 | 6.66 | 7.17 | 6.5 | 36600 |
| 1719437040 | 6.5 | -0.55 | -7.80 | 6.66 | 7.4 | 6.5 | 208995 |
| 1719350880 | 7.05 | -0.02 | -0.28 | 6.86 | 7.21 | 6.75 | 10924 |
| 1719264540 | 7.07 | -0.09 | -1.26 | 7.39 | 7.45 | 6.8 | 19292 |
| 1719005220 | 7.16 | -0.02 | -0.28 | 7.41 | 7.41 | 7.14 | 2993 |
| 1718918640 | 7.18 | 0.23 | 3.31 | 7.13 | 7.3 | 6.8 | 66701 |
| 1718746140 | 6.95 | -0.15 | -2.11 | 6.58 | 7.24 | 6.58 | 953056 |
| 1718659680 | 7.1 | -0.15 | -2.07 | 6.96 | 7.5 | 6.94 | 49573 |
| 1718400300 | 7.25 | 0.01 | 0.14 | 7.13 | 7.29 | 6.85 | 44957 |
| 1718314140 | 7.24 | -0.09 | -1.16 | 6.96 | 7.54 | 6.88 | 36406 |
| 1718227380 | 7.325 | 0.08 | 1.03 | 7.2 | 7.37 | 7.1 | 54754 |
| 1718141340 | 7.25 | -0.2 | -2.68 | 7.145 | 7.295 | 7.145 | 51648 |
| 1718054880 | 7.45 | -0.03 | -0.40 | 7.54 | 7.68 | 7.23 | 42242 |
| 1717795800 | 7.48 | 0.13 | 1.77 | 7.17 | 7.75 | 7.06 | 6755 |
| 1717709400 | 7.35 | -0.22 | -2.91 | 7.64 | 7.64 | 7.15 | 387710 |
| 1717622460 | 7.57 | -0.25 | -3.20 | 7.51 | 7.67 | 7.51 | 56477 |
| 1717536360 | 7.82 | 0.18 | 2.36 | 7.49 | 7.82 | 7.33 | 20663 |
| 1717450140 | 7.64 | -0.12 | -1.55 | 7.72 | 7.88 | 7.45 | 87917 |
| 1717190940 | 7.76 | -0.01 | -0.13 | 7.54 | 8.02 | 7.45 | 24282 |
| 1717104540 | 7.77 | 0.02 | 0.26 | 7.44 | 7.93 | 7.44 | 1771453 |
| 1717018020 | 7.75 | -0.1 | -1.27 | 7.96 | 7.96 | 7.42 | 79058 |
| 1716931740 | 7.85 | 0.17 | 2.21 | 8.15 | 8.15 | 7.7 | 61696 |
| 1716585840 | 7.68 | -0.17 | -2.17 | 7.84 | 8 | 7.56 | 23607 |
| 1716499740 | 7.85 | -0.13 | -1.57 | 7.86 | 8.16 | 7.78 | 47793 |
| 1716412800 | 7.975 | -0.09 | -1.05 | 8.23 | 8.23 | 7.78 | 311200 |
| 1716326940 | 8.06 | -0.29 | -3.47 | 7.96 | 8.22 | 7.96 | 1005186 |
| 1716240180 | 8.35 | -0.05 | -0.54 | 8.5 | 8.5 | 8.35 | 61468 |
| 1715981340 | 8.395 | 0.16 | 2.00 | 8.7 | 8.7 | 8.35 | 79947 |
| 1715894940 | 8.23 | 0.14 | 1.67 | 8.24 | 8.25 | 7.95 | 117861 |
| 1715808000 | 8.095 | -0.01 | -0.06 | 7.96 | 8.18 | 7.96 | 25720 |
| 1715722140 | 8.1 | -0.31 | -3.69 | 8.2899999 | 8.2899999 | 7.9 | 12426 |
| 1715635200 | 8.41 | 0.2 | 2.37 | 8.36 | 8.48 | 8.14 | 43900 |
| 1715376000 | 8.215 | 0.19 | 2.37 | 8.25 | 8.35 | 8.03 | 28657 |
| 1715289720 | 8.025 | 0.23 | 2.88 | 8.09 | 8.25 | 7.98 | 217799 |
| 1715203200 | 7.8 | -0.08 | -1.02 | 7.72 | 8.06 | 7.6 | 29579 |
| 1715117340 | 7.88 | -0.06 | -0.69 | 8.09 | 8.09 | 7.785 | 19462 |
| 1715030940 | 7.935 | 0.11 | 1.34 | 7.78 | 8.19 | 7.78 | 55710 |
| 1714771740 | 7.83 | 0.03 | 0.38 | 7.63 | 8.05 | 7.63 | 34247 |
| 1714685340 | 7.8 | 0.4 | 5.41 | 7.55 | 7.81 | 7.386 | 388531 |
| 1714598400 | 7.4 | 0.12 | 1.58 | 7.39 | 7.445 | 7.25 | 44849 |
| 1714512600 | 7.285 | -0.08 | -1.02 | 7.03 | 7.55 | 7.03 | 34986 |
| 1714425720 | 7.36 | 0.63 | 9.36 | 7.2 | 7.47 | 7.08 | 46429 |
| 1714166580 | 6.73 | 0.12 | 1.82 | 7.11 | 7.11 | 6.5599999 | 69963 |
| 1714080300 | 6.61 | 0.15 | 2.32 | 6.5599999 | 6.72 | 6.4 | 29549 |
| 1713994020 | 6.46 | 0.29 | 4.62 | 6.23 | 6.515 | 6.23 | 64220 |
| 1713907740 | 6.175 | -0.04 | -0.56 | 6.22 | 6.37 | 6.07 | 169580 |
| 1713821340 | 6.21 | 0.17 | 2.81 | 6.17 | 6.3 | 6 | 197653 |
| 1713561900 | 6.04 | -0.07 | -1.15 | 6.045 | 6.23 | 5.93 | 229129 |
| 1713475500 | 6.11 | 0.12 | 1.92 | 5.9 | 6.29 | 5.9 | 193373 |
| 1713389100 | 5.995 | 0.14 | 2.39 | 6.005 | 6.005 | 5.87 | 92626 |
| 1713302940 | 5.855 | -0.1 | -1.60 | 6.0599999 | 6.0599999 | 5.8 | 50407 |
| 1713216000 | 5.95 | -0.17 | -2.70 | 6.1 | 6.22 | 5.95 | 255031 |
| 1712957160 | 6.115 | -0.38 | -5.78 | 5.99 | 6.45 | 5.99 | 38263 |
| 1712870760 | 6.49 | -0.04 | -0.54 | 6.36 | 6.62 | 6.36 | 82746 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
