AIB Group PLC (PK) (AIBRF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.236 | -4.07881092292 | 5.786 | 5.786 | 5.15 | 7603 | 5.33053757 | CS |
| 4 | -0.095 | -1.68290522586 | 5.645 | 5.786 | 5.15 | 4203 | 5.41608388 | CS |
| 12 | 0.055 | 1.00090991811 | 5.495 | 6.06 | 5.03 | 13260 | 5.61794039 | CS |
| 26 | 0.135 | 2.49307479224 | 5.415 | 6.06 | 5.03 | 8426 | 5.62795452 | CS |
| 52 | 1.37 | 32.7751196172 | 4.18 | 6.06 | 4.05 | 5525 | 5.46195652 | CS |
| 156 | 3.16 | 132.217573222 | 2.39 | 6.06 | 1.98 | 4710 | 4.53496697 | CS |
| 260 | 2.11 | 61.3372093023 | 3.44 | 6.06 | 0.8702 | 7187 | 2.74767601 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 5.55 | -0.01 | -0.09 | 5.555 | 5.555 | 5.55 | 3490 |
| 1734992400 | 5.555 | 0.32 | 6.21 | 5.24 | 5.555 | 5.24 | 2373 |
| 1734733200 | 5.23 | -0.02 | -0.38 | 5.15 | 5.51 | 5.15 | 14728 |
| 1734646800 | 5.25 | -0.28 | -5.06 | 5.3 | 5.525 | 5.25 | 12100 |
| 1734560940 | 5.53 | -0.07 | -1.25 | 5.6 | 5.6 | 5.53 | 6460 |
| 1734474360 | 5.6 | 0.2 | 3.70 | 5.7859999 | 5.7859999 | 5.6 | 2353 |
| 1734388140 | 5.4 | -0.29 | -5.01 | 5.4 | 5.4 | 5.4 | 1480 |
| 1734128940 | 5.6849999 | 0.03 | 0.53 | 5.518 | 5.6849999 | 5.518 | 1115 |
| 1734042480 | 5.655 | 0.16 | 2.82 | 5.655 | 5.655 | 5.655 | 955 |
| 1733955600 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1733869200 | 5.5 | -0.25 | -4.26 | 5.705 | 5.705 | 5.455 | 4136 |
| 1733782800 | 5.745 | 0.35 | 6.39 | 5.745 | 5.745 | 5.745 | 1553 |
| 1733523600 | 5.4 | -0.29 | -5.10 | 5.63 | 5.63 | 5.4 | 3862 |
| 1733437500 | 5.69 | 0.34 | 6.36 | 5.53 | 5.69 | 5.5199999 | 7577 |
| 1733350980 | 5.35 | -0.29 | -5.14 | 5.446 | 5.446 | 5.35 | 3887 |
| 1733264700 | 5.64 | 0.35 | 6.62 | 5.5 | 5.64 | 5.5 | 1808 |
| 1733177400 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1732918200 | 5.29 | -0.17 | -3.11 | 5.5 | 5.5 | 5.29 | 3506 |
| 1732746540 | 5.46 | -0.01 | -0.24 | 5.47 | 5.48 | 5.46 | 2467 |
| 1732660140 | 5.4731 | 0 | 0.06 | 5.6449999 | 5.6449999 | 5.4731 | 1092 |
| 1732573560 | 5.47 | -0 | -0.07 | 5.51 | 5.68 | 5.47 | 15171 |
| 1732314000 | 5.474 | -0.29 | -4.97 | 5.5394 | 5.655 | 5.474 | 22062 |
| 1732227900 | 5.76 | -0.05 | -0.78 | 6.0599999 | 6.0599999 | 5.5 | 4567 |
| 1732141740 | 5.805 | 0.06 | 1.13 | 5.8 | 5.805 | 5.6996 | 11064 |
| 1732054800 | 5.74 | -0.13 | -2.13 | 5.74 | 5.74 | 5.74 | 34845 |
| 1731968640 | 5.865 | 0.17 | 2.89 | 5.9029999 | 5.9029999 | 5.57 | 43967 |
| 1731709200 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1731622800 | 5.7 | 0.11 | 1.97 | 5.7 | 5.7 | 5.7 | 2522 |
| 1731536760 | 5.59 | 0.22 | 4.10 | 5.55 | 5.59 | 5.55 | 3567 |
| 1731450480 | 5.37 | -0.41 | -7.09 | 5.76 | 5.76 | 5.37 | 2242 |
| 1731363600 | 5.78 | 0.13 | 2.30 | 5.845 | 5.845 | 5.78 | 3324 |
| 1731104400 | 5.65 | -0.12 | -2.08 | 5.65 | 5.65 | 5.65 | 9170 |
| 1731018540 | 5.7699999 | -0.09 | -1.45 | 5.7699999 | 5.7699999 | 5.7699999 | 6106 |
| 1730931600 | 5.855 | -0.05 | -0.78 | 5.815 | 5.855 | 5.69 | 11178 |
| 1730845680 | 5.9010999 | 0.3 | 5.38 | 5.97 | 5.97 | 5.82 | 39570 |
| 1730759160 | 5.6 | 0.57 | 11.33 | 5.92 | 5.92 | 5.355 | 240022 |
| 1730496300 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1730409900 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1730323500 | 5.03 | -0.18 | -3.45 | 5.03 | 5.03 | 5.03 | 967 |
| 1730237100 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1730150700 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1729891500 | 5.21 | -0.19 | -3.52 | 5.45 | 5.45 | 5.21 | 645 |
| 1729805100 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1729718700 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1729632300 | 5.4 | 0.15 | 2.86 | 5.4 | 5.4 | 5.4 | 2226 |
| 1729545600 | 5.25 | -0.1 | -1.87 | 5.25 | 5.25 | 5.25 | 938 |
| 1729286400 | 5.35 | -0.26 | -4.63 | 5.3 | 5.3682 | 5.3 | 25563 |
| 1729200480 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1729114080 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1729027680 | 5.61 | 0.28 | 5.25 | 5.5255 | 5.61 | 5.5255 | 4025 |
| 1728940800 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1728681600 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1728595200 | 5.33 | 0 | 0.00 | 5.33 | 5.33 | 5.33 | 0 |
| 1728508800 | 5.33 | -0.18 | -3.19 | 5.33 | 5.33 | 5.33 | 151 |
| 1728422400 | 5.5056 | 0 | 0.00 | 5.5056 | 5.5056 | 5.5056 | 0 |
| 1728336000 | 5.5056 | 0.37 | 7.11 | 5.5056 | 5.5056 | 5.5056 | 1216 |
| 1728076800 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1727990400 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1727904000 | 5.14 | -0.36 | -6.46 | 5.14 | 5.14 | 5.14 | 231 |
| 1727818140 | 5.495 | -0.21 | -3.60 | 5.495 | 5.495 | 5.495 | 148 |
| 1727731380 | 5.7 | -0.25 | -4.20 | 5.7345 | 5.7345 | 5.7 | 4510 |
| 1727472600 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1727386200 | 5.95 | -0.01 | -0.17 | 5.95 | 5.95 | 5.95 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
