AIA ADR

AAGIY
🏛️ usa →
38.43
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 36.66 36.66 36.60 36.60 0.6K
09:35 36.61 36.66 36.61 36.63 0.6K
09:40 36.66 36.66 36.66 36.66 16.9K
09:45 36.62 36.66 36.57 36.58 2.6K
09:50 36.63 36.67 36.58 36.59 1.5K
10:05 36.67 36.69 36.67 36.69 0.8K
10:10 36.70 36.70 36.69 36.69 8.5K
10:15 36.70 36.71 36.67 36.71 3.7K
10:20 36.69 36.71 36.69 36.70 0.7K
10:25 36.71 36.71 36.71 36.71 1.6K
10:30 36.70 36.71 36.70 36.70 0.8K
10:35 36.71 36.71 36.70 36.70 1.2K
10:40 36.70 36.70 36.70 36.70 0.4K
10:45 36.68 36.69 36.68 36.69 0.5K
10:50 36.69 36.69 36.69 36.69 0.6K
10:55 36.69 36.69 36.66 36.67 1.8K
11:00 36.66 36.69 36.66 36.69 0.9K
11:10 36.71 36.71 36.70 36.70 1.5K
11:15 36.69 36.71 36.69 36.71 1.9K
11:20 36.71 36.71 36.69 36.70 0.8K
11:25 36.69 36.71 36.69 36.71 4.0K
11:30 36.71 36.71 36.65 36.65 2.5K
11:35 36.70 36.70 36.64 36.64 8.7K
11:40 36.64 36.69 36.64 36.64 2.4K
11:45 36.68 36.68 36.64 36.64 0.6K
11:50 36.64 36.64 36.64 36.64 0.8K
11:55 36.64 36.64 36.64 36.64 0.1K
12:00 36.68 36.68 36.64 36.64 2.2K
12:05 36.64 36.66 36.64 36.64 0.8K
12:10 36.67 36.67 36.64 36.64 1.6K
12:15 36.68 36.68 36.62 36.62 4.9K
12:20 36.62 36.66 36.62 36.65 0.4K
12:25 36.62 36.65 36.62 36.62 0.6K
12:30 36.64 36.67 36.62 36.62 2.8K
12:35 36.62 36.63 36.57 36.57 1.4K
12:40 36.63 36.64 36.58 36.58 0.7K
12:45 36.62 36.63 36.62 36.63 0.9K
12:50 36.62 36.62 36.62 36.62 1.1K
12:55 36.57 36.57 36.57 36.57 0.3K
13:00 36.61 36.61 36.61 36.61 0.2K
13:05 36.63 36.63 36.63 36.63 0.6K
13:10 36.57 36.63 36.57 36.60 1.8K
13:15 36.57 36.60 36.57 36.57 2.0K
13:20 36.62 36.62 36.57 36.57 9.3K
13:25 36.57 36.61 36.57 36.59 3.7K
13:30 36.59 36.59 36.57 36.58 2.4K
13:35 36.57 36.57 36.48 36.48 5.7K
13:40 36.47 36.47 36.47 36.47 0.1K
13:45 36.43 36.43 36.42 36.42 4.0K
13:50 36.46 36.46 36.46 36.46 0.2K
13:55 36.42 36.42 36.41 36.41 1.8K
14:00 36.49 36.51 36.46 36.48 2.5K
14:05 36.52 36.54 36.52 36.54 0.8K
14:10 36.53 36.53 36.46 36.46 1.6K
14:15 36.49 36.51 36.46 36.51 2.9K
14:20 36.46 36.48 36.43 36.48 4.0K
14:25 36.48 36.48 36.43 36.43 2.1K
14:30 36.45 36.49 36.44 36.49 1.9K
14:35 36.47 36.53 36.47 36.53 1.8K
14:45 36.49 36.49 36.49 36.49 0.4K
14:50 36.51 36.53 36.45 36.47 1.6K
14:55 36.46 36.46 36.44 36.44 0.8K
15:00 36.44 36.52 36.41 36.52 1.2K
15:05 36.42 36.52 36.41 36.41 2.9K
15:10 36.41 36.43 36.41 36.43 2.6K
15:15 36.48 36.52 36.41 36.42 16.5K
15:20 36.49 36.49 36.42 36.49 4.4K
15:25 36.47 36.47 36.46 36.46 2.0K
15:30 36.43 36.54 36.43 36.54 4.4K
15:35 36.51 36.52 36.48 36.50 6.7K
15:40 36.48 36.48 36.45 36.45 1.7K
15:45 36.49 36.52 36.49 36.51 1.4K
15:50 36.51 36.55 36.49 36.55 5.9K
15:55 36.51 36.55 36.49 36.55 3.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 38.50 38.50 38.25 38.43 0.2M
2025-09-29 38.40 38.45 38.21 38.32 0.2M
2025-09-26 37.03 37.09 36.89 36.98 0.8M
2025-09-25 36.51 36.64 36.40 36.53 0.2M
2025-09-24 36.51 36.51 35.95 36.02 0.3M
2025-09-23 36.66 36.71 36.41 36.51 0.2M
2025-09-22 37.50 37.50 36.63 37.18 0.2M
2025-09-19 37.25 37.25 36.64 36.95 0.3M
2025-09-18 37.63 37.84 37.54 37.82 0.2M
2025-09-17 38.41 38.41 38.10 38.16 0.2M
2025-09-16 38.12 38.41 38.07 38.39 0.2M
2025-09-15 38.69 38.82 38.66 38.79 0.2M
2025-09-12 38.83 38.98 38.77 38.82 0.3M
2025-09-11 38.77 39.25 38.74 39.21 0.2M
2025-09-10 38.85 38.99 38.65 38.66 0.2M
2025-09-09 38.30 38.59 38.30 38.44 0.3M
2025-09-08 37.50 37.58 37.37 37.46 0.6M
2025-09-05 37.21 37.21 36.88 37.13 0.3M
2025-09-04 36.86 37.20 36.76 37.12 0.2M
2025-09-03 37.15 37.36 37.06 37.19 0.2M
2025-09-02 36.89 37.41 36.89 37.36 0.2M
2025-08-29 37.99 38.11 37.78 37.98 0.2M
2025-08-28 37.19 37.71 37.19 37.47 0.2M
2025-08-27 37.00 37.14 36.86 36.99 0.3M
2025-08-26 37.81 38.04 37.78 37.90 0.1M
2025-08-25 38.00 38.25 37.91 37.91 0.1M
2025-08-22 37.51 38.00 37.31 37.91 0.2M
2025-08-21 37.63 37.86 37.59 37.83 0.2M
2025-08-20 37.70 38.13 37.70 38.13 0.2M
2025-08-19 38.27 38.27 37.79 37.81 0.2M
2025-08-18 38.34 38.38 38.19 38.30 0.1M
2025-08-15 38.49 38.49 38.24 38.36 0.2M
2025-08-14 38.71 39.08 38.71 38.98 0.2M
2025-08-13 39.08 39.32 39.08 39.12 0.2M
2025-08-12 37.72 38.16 37.72 38.14 0.1M
2025-08-11 37.55 37.64 37.40 37.41 0.2M
2025-08-08 37.57 37.79 37.49 37.68 0.1M
2025-08-07 37.63 37.98 37.63 37.70 0.2M
2025-08-06 37.45 37.58 37.35 37.54 0.1M
2025-08-05 37.12 37.59 37.12 37.48 0.2M
2025-08-04 36.74 36.81 36.58 36.75 0.2M
2025-08-01 36.24 36.43 36.06 36.19 0.1M
2025-07-31 37.45 37.62 37.16 37.23 0.2M
2025-07-30 37.80 37.86 37.56 37.61 0.2M
2025-07-29 38.03 38.18 37.97 38.09 0.2M
2025-07-28 37.35 37.72 37.35 37.55 0.3M
2025-07-25 35.55 36.26 35.55 36.24 0.6M
2025-07-24 36.80 36.80 36.10 36.17 0.1M
2025-07-23 36.42 36.80 36.29 36.42 0.2M
2025-07-22 35.70 35.73 35.46 35.71 0.1M
2025-07-21 35.01 35.62 35.01 35.51 0.2M
2025-07-18 35.00 35.45 35.00 35.23 0.2M
2025-07-17 34.45 34.85 34.45 34.80 0.2M
2025-07-16 34.98 34.98 34.45 34.77 0.2M
2025-07-15 34.75 35.25 34.75 35.19 0.2M
2025-07-14 35.15 35.15 34.80 34.98 0.1M
2025-07-11 35.99 35.99 35.43 35.48 0.3M
2025-07-10 34.75 35.00 34.60 34.81 0.3M
2025-07-09 35.30 35.30 34.59 35.02 0.2M
2025-07-08 34.52 35.20 34.52 34.97 0.2M
2025-07-07 34.41 35.28 34.41 34.88 0.2M
2025-07-03 36.77 37.03 36.77 36.96 0.1M
2025-07-02 36.08 36.33 36.07 36.33 0.4M
2025-07-01 36.16 36.31 36.13 36.22 0.2M
2025-06-30 35.87 36.26 35.82 36.18 0.2M
2025-06-27 36.61 36.66 36.45 36.56 0.2M
2025-06-26 36.03 36.78 35.99 36.29 0.2M
2025-06-25 36.43 36.51 36.37 36.45 0.2M
2025-06-24 35.50 36.46 35.50 36.41 0.2M
2025-06-23 35.30 35.30 34.79 35.01 0.2M
2025-06-20 34.41 34.80 34.02 34.48 0.2M
2025-06-18 34.98 34.98 34.55 34.68 0.6M
2025-06-17 34.80 35.20 34.80 35.02 0.1M
2025-06-16 35.22 35.31 34.99 35.00 0.2M
2025-06-13 35.26 35.40 35.11 35.17 0.2M
2025-06-12 34.68 35.47 34.68 35.40 0.2M
2025-06-11 34.86 35.86 34.86 35.77 0.3M
2025-06-10 35.95 35.95 35.26 35.65 0.1M
2025-06-09 34.80 35.29 34.80 35.23 0.2M
2025-06-06 33.92 34.54 33.92 34.49 0.3M
2025-06-05 33.60 34.35 33.60 34.23 0.3M
2025-06-04 33.32 33.98 33.32 33.93 0.1M
2025-06-03 34.49 34.49 34.03 34.19 0.3M
2025-06-02 33.97 33.97 33.29 33.73 0.2M
2025-05-30 33.00 33.88 33.00 33.26 0.3M
2025-05-29 33.69 33.69 32.91 32.95 0.2M
2025-05-28 32.52 33.09 32.52 32.95 0.4M
2025-05-27 32.80 33.80 32.80 33.34 0.2M
2025-05-23 32.94 33.78 32.85 33.03 0.3M
2025-05-22 33.01 33.51 33.01 33.41 0.2M
2025-05-21 33.49 33.83 33.37 33.37 0.3M
2025-05-20 34.70 34.70 34.02 34.26 0.5M
2025-05-19 33.50 33.88 33.50 33.84 0.9M
2025-05-16 33.52 33.82 33.52 33.77 0.4M
2025-05-15 34.12 34.12 33.45 33.61 0.4M
2025-05-14 33.20 33.81 33.20 33.76 1.5M
2025-05-13 32.30 32.49 32.00 32.32 0.8M
2025-05-12 32.85 32.85 32.23 32.51 0.5M
2025-05-09 31.40 31.87 31.40 31.67 0.3M
2025-05-08 31.49 31.71 31.28 31.59 0.3M
2025-05-07 31.52 31.88 31.51 31.58 0.2M
2025-05-06 30.83 31.56 30.83 31.50 0.5M
2025-05-05 30.30 31.15 30.30 30.79 0.3M
2025-05-02 30.14 30.93 30.14 30.86 0.8M
2025-05-01 29.80 30.08 29.70 29.94 0.4M
2025-04-30 29.90 29.95 29.60 29.79 0.3M
2025-04-29 27.80 28.23 27.80 28.20 0.2M
2025-04-28 28.25 28.29 28.09 28.29 0.3M
2025-04-25 28.30 28.60 28.30 28.58 0.2M
2025-04-24 28.57 28.97 28.57 28.91 0.3M
2025-04-23 29.13 29.16 28.67 28.76 0.4M
2025-04-22 28.36 28.37 27.86 28.28 0.3M
2025-04-21 28.19 28.19 26.99 27.54 0.3M
2025-04-17 27.70 27.98 27.54 27.61 0.8M
2025-04-16 27.14 27.53 27.04 27.22 0.8M
2025-04-15 26.82 27.22 26.76 27.08 0.8M
2025-04-14 26.51 27.25 26.51 27.00 0.8M
2025-04-11 25.40 26.25 25.40 26.17 1.1M
2025-04-10 25.71 26.13 25.46 25.77 1.3M
2025-04-09 25.80 26.25 25.00 26.17 1.4M
2025-04-08 27.13 27.79 25.97 26.33 0.9M
2025-04-07 28.19 28.22 26.51 26.91 0.9M
2025-04-04 28.35 29.67 28.02 28.67 0.5M
2025-04-03 30.30 30.72 30.30 30.62 0.3M
2025-04-02 31.30 31.30 30.82 30.89 0.2M
2025-04-01 30.40 30.97 30.40 30.81 0.4M
2025-03-31 29.70 30.32 29.70 30.25 0.6M
2025-03-28 30.99 30.99 30.39 30.54 1.9M
2025-03-27 31.17 31.20 30.52 31.10 2.6M
2025-03-26 30.30 30.78 30.26 30.36 0.6M
2025-03-25 30.49 30.56 30.20 30.32 0.3M
2025-03-24 30.70 31.00 30.61 30.68 0.2M
2025-03-21 31.45 31.45 30.95 31.14 0.4M
2025-03-20 32.28 32.28 31.70 31.78 0.2M
2025-03-19 32.35 33.17 32.35 32.61 0.4M
2025-03-18 32.48 32.48 32.04 32.10 0.5M
2025-03-17 32.00 32.84 32.00 32.72 0.4M
2025-03-14 32.00 32.09 31.78 32.04 0.3M
2025-03-13 32.10 32.80 32.10 32.71 0.6M
2025-03-12 33.17 33.17 32.79 33.08 0.9M
2025-03-11 32.45 33.01 32.45 32.77 0.3M
2025-03-10 32.88 32.88 31.80 32.01 0.6M
2025-03-07 32.59 32.88 32.44 32.65 0.3M
2025-03-06 32.40 32.99 32.40 32.66 0.5M
2025-03-05 31.11 32.15 31.11 32.07 0.2M
2025-03-04 31.15 31.24 30.45 30.96 0.5M
2025-03-03 30.99 30.99 30.00 30.05 0.3M
2025-02-28 30.50 30.79 30.48 30.72 0.3M
2025-02-27 31.13 31.34 30.97 31.07 0.3M
2025-02-26 30.36 30.91 30.36 30.76 2.1M
2025-02-25 29.89 29.89 29.53 29.74 0.2M
2025-02-24 29.60 29.85 29.57 29.61 0.3M
2025-02-21 30.00 30.15 29.75 29.89 0.2M
2025-02-20 29.00 29.11 28.52 28.81 0.2M
2025-02-19 29.10 29.10 28.40 28.59 0.3M
2025-02-18 28.20 28.80 28.20 28.29 0.2M
2025-02-14 28.60 28.96 28.55 28.84 0.3M
2025-02-13 28.24 28.32 27.72 28.32 0.5M
2025-02-12 26.20 26.90 26.20 26.80 0.7M
2025-02-11 26.25 26.73 26.25 26.53 0.3M
2025-02-10 27.40 27.40 26.60 27.11 0.4M
2025-02-07 27.46 27.56 27.19 27.21 0.3M
2025-02-06 27.12 27.47 27.12 27.38 0.3M
2025-02-05 27.08 27.42 27.08 27.20 0.6M
2025-02-04 27.84 28.11 27.31 27.89 0.3M
2025-02-03 27.70 27.92 27.33 27.73 0.5M
2025-01-31 28.50 28.61 28.02 28.22 0.4M
2025-01-30 27.77 28.72 27.77 28.61 0.4M
2025-01-29 28.40 28.55 28.01 28.06 0.4M
2025-01-28 27.40 28.15 27.40 28.09 0.3M
2025-01-27 28.00 28.16 27.76 28.16 1.4M
2025-01-24 28.40 28.40 27.94 28.16 0.3M
2025-01-23 27.73 28.08 27.46 28.04 0.4M
2025-01-22 28.50 28.50 27.70 28.27 0.4M
2025-01-21 28.13 28.90 28.02 28.54 0.7M
2025-01-17 27.66 28.45 27.66 28.23 0.5M
2025-01-16 28.00 28.00 27.70 27.76 1.0M
2025-01-15 26.90 27.51 26.90 27.45 0.5M
2025-01-14 26.70 27.23 26.70 27.04 0.5M
2025-01-13 27.20 27.20 26.74 26.89 0.8M
2025-01-10 27.32 27.38 26.80 26.81 0.6M
2025-01-08 28.10 28.10 27.46 27.61 0.2M
2025-01-07 27.83 28.45 27.83 27.91 0.4M
2025-01-06 28.70 28.82 28.46 28.53 0.7M
2025-01-03 28.99 28.99 28.10 28.69 0.4M
2025-01-02 28.45 28.77 27.84 28.34 0.4M