AIB Group (AIBRF)
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 |