AIB Group PLC (PK) (AIBGY)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 11.73 | -0.04 | -0.34 | 11.73 | 11.73 | 11.73 | 1081 |
| 1721942400 | 11.77 | -0.23 | -1.92 | 11.77 | 11.77 | 11.77 | 214 |
| 1721856480 | 12 | 0.49 | 4.30 | 12 | 12 | 12 | 400 |
| 1721770140 | 11.505 | 0 | 0.00 | 11.505 | 11.505 | 11.505 | 0 |
| 1721683740 | 11.505 | -0.22 | -1.88 | 11.505 | 11.505 | 11.505 | 601 |
| 1721424180 | 11.725 | 0.53 | 4.69 | 11.7275 | 11.7275 | 11.725 | 526 |
| 1721337600 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1721251200 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1721164800 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1721078400 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1720819200 | 11.2 | -0.18 | -1.58 | 11.2 | 11.2 | 11.2 | 136 |
| 1720732800 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1720646400 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1720560000 | 11.38 | 0 | 0.00 | 11.38 | 11.38 | 11.38 | 0 |
| 1720473600 | 11.38 | 0.18 | 1.61 | 11.4 | 11.4 | 11.36 | 3488 |
| 1720214640 | 11.2 | 0.23 | 2.13 | 10.97 | 11.2 | 10.97 | 625 |
| 1720041000 | 10.9661 | -0.03 | -0.31 | 10.9661 | 10.9661 | 10.9661 | 4423 |
| 1719955380 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1719868980 | 11 | 0.36 | 3.33 | 11 | 11 | 11 | 144 |
| 1719610020 | 10.645 | 0.04 | 0.33 | 11.02 | 11.02 | 10.645 | 723 |
| 1719523440 | 10.61 | 0 | 0.00 | 10.61 | 10.61 | 10.61 | 0 |
| 1719437040 | 10.61 | 0.04 | 0.38 | 10.96 | 10.96 | 10.61 | 5202 |
| 1719350880 | 10.57 | -0.08 | -0.75 | 10.57 | 10.57 | 10.57 | 380 |
| 1719264540 | 10.65 | -0.25 | -2.29 | 10.65 | 10.65 | 10.65 | 181 |
| 1719005040 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1718918640 | 10.9 | 0.52 | 5.01 | 10.63 | 10.9 | 10.63 | 1297 |
| 1718746140 | 10.38 | -0.12 | -1.14 | 10.38 | 10.585 | 10.38 | 3154 |
| 1718659680 | 10.5 | -0.05 | -0.47 | 10.12 | 10.5 | 10.09 | 2587 |
| 1718400540 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1718314140 | 10.55 | -0.45 | -4.09 | 10.78 | 10.78 | 10.167 | 2957 |
| 1718227740 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1718141340 | 11 | -0.4 | -3.51 | 11 | 11 | 11 | 102 |
| 1718054880 | 11.4 | -0.15 | -1.30 | 10.925 | 11.4 | 10.925 | 1551 |
| 1717795800 | 11.55 | 0 | 0.00 | 11.55 | 11.55 | 11.55 | 2594 |
| 1717709400 | 11.55 | 0.58 | 5.24 | 11.075 | 11.55 | 11.075 | 1536 |
| 1717622460 | 10.975 | -0.46 | -3.98 | 11.14 | 11.15 | 10.975 | 2362 |
| 1717536540 | 11.43 | 0 | 0.00 | 11.43 | 11.43 | 11.43 | 0 |
| 1717450140 | 11.43 | 0.06 | 0.53 | 11.75 | 11.75 | 11.43 | 500 |
| 1717190940 | 11.37 | 0.07 | 0.61 | 11.65 | 11.65 | 11.37 | 1097 |
| 1717104540 | 11.3009 | -0.13 | -1.13 | 11.3009 | 11.3009 | 11.3009 | 882 |
| 1717018020 | 11.43 | 0.15 | 1.33 | 11.43 | 11.43 | 11.43 | 100 |
| 1716931740 | 11.28 | 0 | 0.00 | 11.28 | 11.28 | 11.28 | 0 |
| 1716586140 | 11.28 | 0 | 0.00 | 11.28 | 11.28 | 11.28 | 0 |
| 1716499740 | 11.28 | 0.57 | 5.33 | 11.5 | 11.5 | 11.28 | 348 |
| 1716412800 | 10.7095 | -0.75 | -6.55 | 11.225 | 11.225 | 10.7095 | 765 |
| 1716326940 | 11.46 | 0.36 | 3.24 | 11.5 | 11.5 | 11.46 | 5600 |
| 1716240180 | 11.1 | -0.18 | -1.60 | 10.8695 | 11.18 | 10.8695 | 4953 |
| 1715981340 | 11.2802 | 0.17 | 1.53 | 10.75 | 11.2802 | 10.75 | 725 |
| 1715894940 | 11.11 | 0.06 | 0.54 | 11.11 | 11.2 | 11.1 | 1712 |
| 1715808000 | 11.05 | 0.03 | 0.27 | 11.13 | 11.14 | 11 | 2188 |
| 1715722140 | 11.02 | 0.33 | 3.14 | 11.02 | 11.02 | 11.02 | 7287 |
| 1715635200 | 10.685 | -0.08 | -0.70 | 10.685 | 10.685 | 10.685 | 693 |
| 1715376000 | 10.76 | 0.19 | 1.80 | 10.76 | 10.76 | 10.76 | 483 |
| 1715289720 | 10.57 | -0.43 | -3.91 | 10.7197 | 10.7197 | 10.57 | 743 |
| 1715203200 | 11 | -0.01 | -0.09 | 11 | 11 | 11 | 345 |
| 1715117340 | 11.01 | 0.21 | 1.94 | 11.09 | 11.09 | 11.01 | 4270 |
| 1715030940 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1714771740 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1714685340 | 10.8 | -0.05 | -0.46 | 10.8 | 10.8 | 10.8 | 4218 |
| 1714598400 | 10.85 | 0.36 | 3.38 | 10.85 | 10.85 | 10.85 | 100 |
| 1714512600 | 10.495 | -0.12 | -1.08 | 10.6 | 10.6 | 10.495 | 1629 |
| 1714425720 | 10.61 | -0.01 | -0.09 | 10.4342 | 10.61 | 10.4342 | 209 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
