Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23 2024 | 7.952 | -0.05 | -0.60% | 8.00 | 8.028 | 7.952 | 116,550 |
| Dec 20 2024 | 8.00 | 0.01 | 0.10% | 8.00 | 8.05 | 7.922 | 341,519 |
| Dec 19 2024 | 7.992 | -0.01 | -0.15% | 8.00 | 8.018 | 7.94 | 162,570 |
| Dec 18 2024 | 8.004 | 0.01 | 0.13% | 8.00 | 8.136 | 7.99 | 132,360 |
| Dec 17 2024 | 7.994 | -0.04 | -0.45% | 8.07 | 8.07 | 7.99 | 78,010 |
| Dec 16 2024 | 8.03 | -0.03 | -0.32% | 8.056 | 8.098 | 8.03 | 62,346 |
| Dec 13 2024 | 8.056 | 0.03 | 0.37% | 8.022 | 8.10 | 8.00 | 90,457 |
| Dec 12 2024 | 8.026 | -0.06 | -0.79% | 8.14 | 8.14 | 8.026 | 47,439 |
| Dec 11 2024 | 8.09 | 0.04 | 0.47% | 8.05 | 8.1331 | 8.03 | 80,962 |
| Dec 10 2024 | 8.052 | -0.10 | -1.20% | 8.14 | 8.142 | 8.05 | 207,070 |
| Dec 09 2024 | 8.15 | 0.05 | 0.62% | 8.06 | 8.16 | 8.06 | 79,573 |
| Dec 06 2024 | 8.10 | -0.08 | -0.98% | 8.13 | 8.22 | 8.062 | 144,862 |
| Dec 05 2024 | 8.18 | 0.13 | 1.61% | 8.05 | 8.196 | 8.044 | 193,698 |
| Dec 04 2024 | 8.05 | -0.06 | -0.69% | 7.994 | 8.08 | 7.994 | 126,970 |
| Dec 03 2024 | 8.106 | -0.04 | -0.54% | 8.15 | 8.158 | 8.07 | 211,148 |
| Dec 02 2024 | 8.15 | 0.10 | 1.24% | 8.148 | 8.15 | 8.05 | 77,582 |
| Nov 29 2024 | 8.05 | -0.05 | -0.59% | 8.062 | 8.11 | 8.05 | 35,201 |
| Nov 28 2024 | 8.098 | 0.06 | 0.70% | 8.10 | 8.148 | 7.96 | 88,811 |
| Nov 27 2024 | 8.042 | -0.11 | -1.33% | 8.15 | 8.22 | 7.85 | 178,167 |
| Nov 26 2024 | 8.15 | 0.15 | 1.90% | 8.004 | 8.16 | 8.004 | 68,351 |
| Nov 25 2024 | 7.998 | -0.05 | -0.65% | 8.00 | 8.06 | 7.97 | 128,869 |
| Nov 22 2024 | 8.05 | 0.07 | 0.88% | 7.99 | 8.10 | 7.902 | 209,378 |
| Nov 21 2024 | 7.98 | 0.20 | 2.54% | 7.798 | 8.00 | 7.776 | 82,224 |
| Nov 20 2024 | 7.782 | 0.06 | 0.75% | 7.788 | 7.874 | 7.75 | 115,676 |
| Nov 19 2024 | 7.724 | -0.14 | -1.73% | 7.83 | 7.884 | 7.704 | 126,188 |
| Nov 18 2024 | 7.86 | -0.04 | -0.51% | 7.90 | 7.90 | 7.80 | 44,500 |
| Nov 15 2024 | 7.90 | 0.00 | 0.00% | 7.91 | 7.93 | 7.854 | 68,127 |
| Nov 14 2024 | 7.90 | 0.11 | 1.41% | 7.77 | 7.91 | 7.77 | 82,278 |
| Nov 13 2024 | 7.79 | -0.15 | -1.94% | 7.97 | 7.97 | 7.79 | 232,128 |
| Nov 12 2024 | 7.944 | 0.09 | 1.20% | 7.82 | 7.97 | 7.82 | 162,908 |
| Nov 11 2024 | 7.85 | 0.01 | 0.18% | 7.78 | 7.93 | 7.78 | 41,650 |
| Nov 08 2024 | 7.836 | -0.02 | -0.31% | 7.82 | 7.88 | 7.796 | 118,832 |
| Nov 07 2024 | 7.86 | -0.02 | -0.28% | 7.81 | 7.91 | 7.81 | 93,691 |
| Nov 06 2024 | 7.882 | -0.02 | -0.30% | 7.886 | 7.984 | 7.862 | 169,996 |
| Nov 05 2024 | 7.906 | 0.05 | 0.59% | 7.828 | 7.94 | 7.828 | 114,949 |
| Nov 04 2024 | 7.86 | 0.13 | 1.68% | 7.74 | 7.894 | 7.74 | 112,736 |
| Nov 01 2024 | 7.73 | -0.12 | -1.53% | 7.85 | 7.85 | 7.712 | 112,327 |
| Oct 31 2024 | 7.85 | 0.10 | 1.29% | 7.75 | 7.85 | 7.70 | 133,553 |
| Oct 30 2024 | 7.75 | -0.06 | -0.77% | 7.80 | 7.89 | 7.712 | 54,497 |
| Oct 29 2024 | 7.81 | 0.28 | 3.66% | 7.56 | 7.818 | 7.56 | 148,051 |
| Oct 25 2024 | 7.534 | -0.03 | -0.34% | 7.52 | 7.58 | 7.52 | 510,523 |
| Oct 24 2024 | 7.56 | 0.01 | 0.13% | 7.552 | 7.59 | 7.508 | 712,275 |
| Oct 23 2024 | 7.55 | -0.03 | -0.37% | 7.60 | 7.618 | 7.55 | 75,601 |
| Oct 22 2024 | 7.578 | -0.05 | -0.68% | 7.646 | 7.648 | 7.57 | 68,547 |
| Oct 21 2024 | 7.63 | 0.00 | -0.03% | 7.61 | 7.658 | 7.61 | 72,001 |
| Oct 18 2024 | 7.632 | -0.01 | -0.10% | 7.64 | 7.658 | 7.612 | 65,510 |
| Oct 17 2024 | 7.64 | 0.04 | 0.55% | 7.62 | 7.678 | 7.60 | 169,783 |
| Oct 16 2024 | 7.598 | 0.03 | 0.37% | 7.574 | 7.62 | 7.56 | 120,653 |
| Oct 15 2024 | 7.57 | 0.01 | 0.08% | 7.55 | 7.64 | 7.542 | 157,134 |
| Oct 14 2024 | 7.564 | 0.01 | 0.19% | 7.55 | 7.58 | 7.55 | 35,220 |
| Oct 11 2024 | 7.55 | 0.03 | 0.40% | 7.54 | 7.58 | 7.53 | 49,284 |
| Oct 10 2024 | 7.52 | 0.02 | 0.24% | 7.502 | 7.578 | 7.49 | 45,525 |
| Oct 09 2024 | 7.502 | -0.04 | -0.48% | 7.56 | 7.63 | 7.502 | 48,783 |
| Oct 08 2024 | 7.538 | 0.04 | 0.51% | 7.558 | 7.558 | 7.492 | 80,098 |
| Oct 07 2024 | 7.50 | -0.01 | -0.11% | 7.57 | 7.59 | 7.50 | 100,740 |
| Oct 04 2024 | 7.508 | -0.06 | -0.82% | 7.53 | 7.59 | 7.502 | 74,405 |
| Oct 03 2024 | 7.57 | -0.03 | -0.37% | 7.532 | 7.608 | 7.522 | 38,244 |
| Oct 02 2024 | 7.598 | 0.01 | 0.11% | 7.59 | 7.65 | 7.542 | 220,335 |
| Oct 01 2024 | 7.59 | -0.06 | -0.84% | 7.668 | 7.69 | 7.542 | 81,963 |
| Sep 30 2024 | 7.654 | -0.11 | -1.37% | 7.64 | 7.708 | 7.64 | 125,933 |
| Sep 27 2024 | 7.76 | -0.01 | -0.13% | 7.818 | 7.818 | 7.63 | 70,056 |
| Sep 26 2024 | 7.77 | -0.01 | -0.13% | 7.78 | 7.838 | 7.752 | 222,468 |
| Sep 25 2024 | 7.78 | 0.08 | 1.04% | 7.70 | 7.78 | 7.652 | 187,412 |
