AIA GROUP LTD $4.61

down -0.05


21/5/2013 01:21 PM  |  OTC : AAIGF  |  Industries : Finance and Insurance / Insurance Carriers
Type:

AAIGF historical data

Date Open High Low Close Volume
5/21/2013 4.61 4.61 4.61 4.61 3
5/20/2013 4.75 4.75 4.66 4.66 44
5/17/2013 4.58 4.58 4.56 4.56 248
5/16/2013 4.58 4.58 4.50 4.50 110
5/15/2013 4.60 4.60 4.58 4.58 18
5/14/2013 4.56 4.56 4.56 4.56 2418
5/13/2013 4.62 4.62 4.60 4.60 200
5/10/2013 4.67 4.69 4.67 4.69 133
5/9/2013 4.61 4.65 4.61 4.64 122
5/8/2013 4.61 4.61 4.60 4.61 233
5/7/2013 4.52 4.64 4.52 4.64 153
5/6/2013 4.48 4.51 4.48 4.50 371
5/3/2013 4.48 4.48 4.44 4.48 213
5/2/2013 4.40 4.47 4.40 4.45 445
5/1/2013 4.48 4.48 4.47 4.47 65
4/30/2013 4.38 4.49 4.38 4.46 217
4/29/2013 4.45 4.47 4.45 4.47 137
4/26/2013 4.44 4.44 4.36 4.36 86
4/25/2013 4.33 4.41 4.33 4.41 78
4/24/2013 4.28 4.33 4.28 4.30 195
4/23/2013 4.28 4.32 4.28 4.29 18
4/22/2013 4.30 4.32 4.27 4.28 211
4/19/2013 4.33 4.34 4.30 4.30 176
4/18/2013 4.11 4.21 4.11 4.21 404
4/17/2013 4.20 4.20 4.10 4.17 248
4/16/2013 4.22 4.22 4.19 4.19 167
4/15/2013 4.24 4.24 4.20 4.24 296
4/12/2013 4.32 4.32 4.31 4.31 709
4/11/2013 4.30 4.33 4.30 4.33 357
4/10/2013 4.27 4.27 4.26 4.26 105
4/9/2013 4.17 4.17 4.17 4.17 100
4/8/2013 4.26 4.28 4.26 4.27 406
4/5/2013 4.17 4.28 4.17 4.25 1046
4/4/2013 4.38 4.48 4.38 4.43 314
4/3/2013 4.38 4.38 4.38 4.38 490
4/2/2013 4.42 4.46 4.42 4.46 877
4/1/2013 4.33 4.41 4.33 4.38 171
3/28/2013 4.43 4.43 4.35 4.43 224
3/27/2013 4.40 4.40 4.35 4.35 192
3/26/2013 4.39 4.39 4.39 4.39 116
3/25/2013 4.37 4.37 4.37 4.37 771
3/22/2013 4.39 4.39 4.37 4.39 68
3/21/2013 4.31 4.37 4.31 4.36 924
3/20/2013 4.29 4.35 4.29 4.35 49
3/19/2013 4.32 4.35 4.30 4.30 621
3/18/2013 4.34 4.36 4.34 4.36 100
3/15/2013 4.44 4.47 4.44 4.47 329
3/14/2013 4.34 4.44 4.34 4.44 294
3/13/2013 4.39 4.39 4.32 4.32 290
3/12/2013 4.36 4.45 4.36 4.45 647
3/11/2013 4.39 4.47 4.39 4.47 139
3/8/2013 4.42 4.42 4.31 4.41 379
3/7/2013 4.28 4.38 4.28 4.37 249
3/6/2013 4.30 4.33 4.30 4.30 293
3/5/2013 4.37 4.38 4.37 4.38 284
3/4/2013 4.34 4.40 4.34 4.40 332
3/1/2013 4.35 4.38 4.34 4.34 7311
2/28/2013 4.34 4.37 4.30 4.30 159
2/27/2013 4.18 4.29 4.18 4.29 1046
2/26/2013 4.03 4.10 4.03 4.10 81
2/25/2013 4.17 4.19 4.17 4.17 103
2/22/2013 4.17 4.17 4.08 4.08 281
2/21/2013 4.17 4.17 4.17 4.17 172
2/20/2013 4.15 4.19 4.15 4.19 112
2/19/2013 4.12 4.12 4.12 4.12 84
2/15/2013 4.06 4.06 4.05 4.06 194
2/14/2013 4.06 4.06 4.06 4.06 279
2/13/2013 4.13 4.14 4.11 4.13 205
2/12/2013 4.10 4.13 4.10 4.11 102
2/11/2013 4.09 4.13 4.09 4.13 160
2/8/2013 4.05 4.12 4.05 4.12 279
2/7/2013 4.07 4.07 3.97 3.97 76
2/6/2013 4.00 4.00 4.00 4.00 430
2/5/2013 3.84 3.93 3.84 3.93 183
2/4/2013 3.85 3.95 3.85 3.95 97
2/1/2013 3.97 3.97 3.97 3.97 186
1/31/2013 4.02 4.02 3.95 3.97 642
1/30/2013 3.94 4.01 3.94 4.01 221
1/29/2013 3.98 3.98 3.94 3.94 437
1/28/2013 4.00 4.00 3.90 3.90 32
1/25/2013 4.05 4.05 4.05 4.05 182
1/24/2013 4.01 4.01 4.01 4.01 56
1/23/2013 4.00 4.00 3.85 3.90 206
1/22/2013 3.82 3.82 3.82 3.82 94
1/18/2013 3.98 3.98 3.80 3.80 95
1/17/2013 4.01 4.01 3.92 4.01 140
1/16/2013 4.00 4.00 3.94 3.94 1138
1/15/2013 3.78 3.96 3.78 3.78 81
1/14/2013 3.85 4.00 3.85 4.00 16
1/11/2013 3.82 3.82 3.80 3.80 57
1/10/2013 3.88 3.95 3.88 3.95 17
1/9/2013 3.87 4.08 3.87 4.08 90
1/8/2013 4.00 4.00 4.00 4.00 35
1/7/2013 4.00 4.00 3.90 3.90 47
1/4/2013 4.35 4.35 4.25 4.25 111
1/3/2013 4.05 4.05 4.05 4.05 102
1/2/2013 3.75 4.20 3.75 4.00 69
12/31/2012 3.75 3.86 3.75 3.86 68
12/28/2012 3.86 4.05 3.86 4.05 65
12/27/2012 3.86 3.86 3.86 3.86 20
Marketplace
Trading Center