AIB Group

OTC: AIBRF · Real-Time Price · USD
8.49
0.45 (5.60%)
At close: Aug 22, 2025, 3:12 PM
8.04
-5.30%
After-hours: Aug 21, 2025, 04:00 PM EDT

AIBRF Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 22, 2025 8.30 8.50 8.30 8.49 8.49 5.60% 4,286
Aug 21, 2025 8.40 8.45 8.04 8.04 8.04 -7.16% 3,100
Aug 20, 2025 8.66 8.66 8.66 8.66 8.52 0.00% 0
Aug 19, 2025 8.32 8.66 8.32 8.66 8.52 2.12% 715
Aug 18, 2025 8.48 8.48 8.48 8.48 8.34 -0.12% 0
Aug 15, 2025 8.49 8.49 8.49 8.49 8.34 1.80% 900
Aug 14, 2025 8.52 8.52 8.34 8.34 8.20 0.24% 6,623
Aug 13, 2025 8.10 8.32 8.10 8.32 8.18 -0.95% 3,941
Aug 12, 2025 8.40 8.40 8.40 8.40 8.26 3.70% 200
Aug 11, 2025 8.23 8.23 7.93 8.10 7.97 2.02% 1,945
Aug 8, 2025 8.45 8.45 7.94 7.94 7.81 0.51% 1,945
Aug 7, 2025 8.16 8.16 7.90 7.90 7.77 -1.50% 9,126
Aug 6, 2025 7.57 8.02 7.57 8.02 7.88 9.12% 2,300
Aug 5, 2025 7.35 7.35 7.35 7.35 7.22 -0.14% 1,805
Aug 4, 2025 7.70 7.76 7.36 7.36 7.23 -1.60% 3,700
Aug 1, 2025 7.75 7.75 7.48 7.48 7.36 -7.77% 4,000
Jul 31, 2025 8.11 8.11 8.11 8.11 7.98 0.00% 0
Jul 30, 2025 8.11 8.11 8.11 8.11 7.98 3.97% 248
Jul 29, 2025 7.74 7.80 7.74 7.80 7.67 -2.38% 10,621
Jul 28, 2025 7.99 7.99 7.99 7.99 7.86 0.38% 300