AIA.NZAIA.NZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.37 | $8.44 | $8.31 | $8.40 | 562,952 |
| 1/14/2026 | $8.40 | $8.49 | $8.31 | $8.40 | 1.12M |
| 1/13/2026 | $8.60 | $8.60 | $8.32 | $8.40 | 1.08M |
| 1/12/2026 | $8.57 | $8.60 | $8.50 | $8.60 | 1.07M |
| 1/9/2026 | $8.45 | $8.57 | $8.45 | $8.54 | 1.34M |
| 1/8/2026 | $8.45 | $8.50 | $8.38 | $8.50 | 1.29M |
| 1/7/2026 | $8.49 | $8.54 | $8.40 | $8.46 | 1.40M |
| 1/6/2026 | $8.31 | $8.50 | $8.29 | $8.50 | 1.34M |
| 1/5/2026 | $8.35 | $8.45 | $8.31 | $8.35 | 1.35M |
| 12/31/2025 | $8.30 | $8.45 | $8.28 | $8.33 | 1.44M |
| 12/30/2025 | $8.30 | $8.37 | $8.28 | $8.28 | 1.11M |
| 12/29/2025 | $8.24 | $8.32 | $8.21 | $8.32 | 530,014 |
| 12/24/2025 | $8.29 | $8.30 | $8.25 | $8.28 | 811,660 |
| 12/23/2025 | $8.19 | $8.32 | $8.19 | $8.26 | 1.63M |
| 12/22/2025 | $8.13 | $8.23 | $8.02 | $8.23 | 1.66M |
| 12/19/2025 | $8.12 | $8.20 | $8.11 | $8.15 | 3.55M |
| 12/18/2025 | $8.15 | $8.18 | $8.08 | $8.13 | 2.71M |
| 12/17/2025 | $8.15 | $8.23 | $8.08 | $8.13 | 1.92M |
| 12/16/2025 | $8.12 | $8.24 | $8.00 | $8.18 | 2.20M |
| 12/15/2025 | $8.07 | $8.15 | $8.02 | $8.15 | 2.32M |
| 12/12/2025 | $8.04 | $8.13 | $8.01 | $8.10 | 814,327 |
| 12/11/2025 | $8.00 | $8.09 | $7.99 | $8.07 | 1.37M |
| 12/10/2025 | $8.06 | $8.08 | $7.96 | $8.02 | 1.18M |
| 12/9/2025 | $7.95 | $8.10 | $7.89 | $8.09 | 3.97M |
| 12/8/2025 | $8.02 | $8.04 | $7.95 | $7.99 | 1.62M |
| 12/5/2025 | $7.83 | $8.06 | $7.83 | $8.06 | 4.46M |
| 12/4/2025 | $7.98 | $8.03 | $7.90 | $7.91 | 986,946 |
| 12/3/2025 | $8.05 | $8.09 | $7.88 | $7.98 | 969,288 |
| 12/2/2025 | $7.96 | $8.09 | $7.95 | $8.09 | 1.22M |
| 12/1/2025 | $7.97 | $8.00 | $7.91 | $7.98 | 1.20M |
| 11/28/2025 | $8.02 | $8.03 | $7.98 | $8.00 | 910,676 |
| 11/27/2025 | $8.00 | $8.03 | $7.95 | $8.00 | 1.01M |
| 11/26/2025 | $7.99 | $8.03 | $7.92 | $8.01 | 685,483 |
| 11/25/2025 | $8.03 | $8.05 | $7.90 | $8.00 | 575,161 |
| 11/24/2025 | $7.85 | $8.01 | $7.85 | $8.01 | 14.44M |
| 11/21/2025 | $7.82 | $7.90 | $7.70 | $7.82 | 1.00M |
| 11/20/2025 | $7.82 | $7.90 | $7.79 | $7.80 | 674,495 |
| 11/19/2025 | $7.79 | $7.88 | $7.75 | $7.78 | 848,072 |
| 11/18/2025 | $7.89 | $7.89 | $7.77 | $7.77 | 1.25M |
| 11/17/2025 | $7.85 | $7.98 | $7.78 | $7.90 | 2.09M |
| 11/14/2025 | $7.87 | $7.88 | $7.76 | $7.80 | 1.87M |
| 11/13/2025 | $8.08 | $8.08 | $7.84 | $7.87 | 1.65M |
| 11/12/2025 | $8.00 | $8.02 | $7.95 | $8.00 | 878,592 |
| 11/11/2025 | $8.05 | $8.06 | $7.96 | $8.01 | 2.28M |
| 11/10/2025 | $8.08 | $8.11 | $7.96 | $8.05 | 1.33M |
| 11/7/2025 | $8.14 | $8.17 | $8.07 | $8.07 | 755,170 |
| 11/6/2025 | $8.14 | $8.18 | $8.10 | $8.14 | 13.20M |
| 11/5/2025 | $8.18 | $8.20 | $8.12 | $8.12 | 1.85M |
| 11/4/2025 | $8.19 | $8.30 | $8.17 | $8.19 | 1.87M |
| 11/3/2025 | $8.11 | $8.16 | $8.06 | $8.13 | 1.33M |
| 10/31/2025 | $8.08 | $8.23 | $8.08 | $8.12 | 2.04M |
| 10/30/2025 | $8.08 | $8.16 | $8.08 | $8.08 | 1.27M |
| 10/29/2025 | $8.17 | $8.25 | $8.07 | $8.11 | 1.11M |
| 10/28/2025 | $8.20 | $8.27 | $8.15 | $8.17 | 3.10M |
| 10/24/2025 | $8.22 | $8.29 | $8.17 | $8.20 | 1.08M |
| 10/23/2025 | $8.15 | $8.20 | $8.10 | $8.20 | 1.08M |
| 10/22/2025 | $8.10 | $8.19 | $8.05 | $8.16 | 854,593 |
| 10/21/2025 | $8.15 | $8.22 | $8.13 | $8.14 | 2.29M |
| 10/20/2025 | $8.01 | $8.17 | $8.01 | $8.12 | 2.64M |
| 10/17/2025 | $8.00 | $8.06 | $7.98 | $8.04 | 2.11M |