TipRanks
Go Ultimate55% OFF

AIB Group (AIBRF) Historical Prices

AIBRF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202611.9311.9311.9111.9111.91-0.63%5000.26
Oct 29, 202611.7611.9811.7611.9811.98-2.20%8000.41
Oct 28, 202612.2512.2512.2512.2512.25+3.29%2490.13
Oct 27, 202612.3212.3211.8611.8611.86-2.83%2,5711.32
Oct 26, 202612.2512.2512.2112.2112.21+0.87%4,8892.59
Oct 23, 202612.1012.1012.1012.1012.10-0.21%2830.15
Oct 22, 202612.1312.4011.8512.1312.13+0.64%00.00
Oct 21, 202612.0512.0512.0512.0512.05-0.64%1,8430.95
Oct 20, 202612.0112.1312.0112.1312.13+1.68%4650.24
Oct 19, 202611.9312.4311.4211.9311.93-3.05%00.00
Oct 16, 202612.3012.3012.3012.3012.30+2.07%2020.10
Oct 15, 202612.1212.1211.9812.0512.05+0.42%15,7669.02
Oct 14, 202612.0012.5111.4912.0012.00-0.58%00.00
Oct 13, 202612.0712.0712.0712.0712.07+2.92%9300.54
Oct 12, 202611.7311.7311.7311.7311.73-1.08%5,5523.34
Oct 09, 202611.8311.8611.8311.8611.86-2.63%7610.46
Oct 08, 202612.2212.2212.1812.1812.18-2.09%1,9351.15
Oct 07, 202612.4512.4512.4412.4412.44-0.22%5080.30
Oct 06, 202612.4612.4612.4612.4612.46+0.06%5060.30
Oct 05, 202612.4612.8812.0312.4612.46+1.67%00.00
Oct 02, 202612.3212.3212.2512.2512.25+7.83%1,7261.03
Oct 01, 202613.5013.5011.3611.3611.36-6.81%3,1361.88
Sep 30, 202613.1413.1412.1912.1912.19-6.52%1,6691.02
Sep 29, 202612.8513.0412.8513.0413.04-0.99%2,7871.64
Sep 28, 202613.1713.1713.1713.1713.17-1.13%1,5030.88
Sep 25, 202613.2713.3213.2713.3213.32+5.56%1,5750.43
Sep 24, 202612.6212.6212.6212.6212.62-2.90%3210.09
Sep 23, 202613.0013.5712.4213.0013.00-1.85%00.00
Sep 22, 202613.2413.8712.6113.2413.24+0.04%00.00
Sep 21, 202613.2413.2413.2413.2413.24+0.27%4880.13
Sep 18, 202613.2213.2213.2013.2013.20-0.23%1,3810.36
Sep 17, 202613.2313.7612.7013.2313.23+0.38%00.00
Sep 16, 202613.1813.1813.1813.1813.18+5.36%1,3400.35
Sep 15, 202612.5112.5112.5112.5112.51-5.62%4080.11
Sep 14, 202613.1913.2613.1913.2613.26+2.83%8,7052.34
Sep 11, 202612.8912.8912.8912.8912.89-1.75%2380.06
Sep 10, 202613.3113.7013.1213.1213.12-1.02%20,6726.01
Sep 09, 202613.2013.2613.2013.2613.26-1.01%4850.14
Sep 08, 202613.3913.5813.2013.3913.39+1.90%00.00
Sep 07, 202613.1113.1413.1113.1413.14+0.00%00.00
Sep 04, 202613.1113.1413.1113.1413.14+0.15%6010.17
Sep 03, 202613.1213.1213.1213.1213.12+5.60%2,6210.76
Sep 02, 202612.6912.6912.4212.4212.42+2.29%11,5633.53
Sep 01, 202612.6212.6212.1512.1512.15+1.05%1,6650.51
Aug 31, 202612.0212.0212.0212.0212.02-2.51%7790.24
Aug 28, 202612.3312.3312.3312.3312.33-0.80%5390.16
Aug 27, 202612.4312.9311.9312.4312.43-1.54%00.00
Aug 26, 202612.6212.6312.6212.6312.63-1.06%1,7900.55
Aug 25, 202612.7212.8412.7212.7612.76+0.63%3,6371.14
Aug 24, 202612.6812.6812.6812.6812.68-0.16%1,8500.58