OTC Markets OTCPK - Delayed Quote USD
AIB Group plc (AIBRF)
At close: November 6 at 3:00 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 7, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 6,100 |
| Nov 6, 2024 | 5.82 | 5.86 | 5.69 | 5.86 | 5.86 | 11,200 |
| Nov 5, 2024 | 5.97 | 5.97 | 5.82 | 5.90 | 5.90 | 39,600 |
| Nov 4, 2024 | 5.92 | 5.92 | 5.36 | 5.60 | 5.60 | 240,000 |
| Nov 1, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| Oct 31, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| Oct 30, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 1,000 |
| Oct 29, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| Oct 28, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| Oct 25, 2024 | 5.45 | 5.45 | 5.21 | 5.21 | 5.21 | 600 |
| Oct 24, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Oct 23, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Oct 22, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2,200 |
| Oct 21, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 900 |
| Oct 18, 2024 | 5.30 | 5.37 | 5.30 | 5.35 | 5.35 | 25,600 |
| Oct 17, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Oct 16, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Oct 15, 2024 | 5.53 | 5.61 | 5.53 | 5.61 | 5.61 | 4,000 |
| Oct 14, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Oct 11, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Oct 10, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Oct 9, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 200 |
| Oct 8, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| Oct 7, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1,200 |
| Oct 4, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 700 |
| Oct 3, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Oct 2, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 200 |
| Oct 1, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 100 |
| Sep 30, 2024 | 5.74 | 5.74 | 5.70 | 5.70 | 5.70 | 4,500 |
| Sep 27, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Sep 26, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 200 |
| Sep 25, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Sep 24, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 700 |
| Sep 23, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 2,100 |
| Sep 20, 2024 | 6.03 | 6.03 | 5.90 | 5.90 | 5.90 | 4,400 |
| Sep 19, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Sep 18, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 7,000 |
| Sep 17, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Sep 16, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Sep 13, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 2,700 |
| Sep 12, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Sep 11, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Sep 10, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Sep 9, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 300 |
| Sep 6, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1,600 |
| Sep 5, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| Sep 4, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 500 |
| Sep 3, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 2,500 |
| Aug 30, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Aug 29, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Aug 28, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1,400 |
| Aug 27, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 26, 2024 | 5.93 | 6.00 | 5.93 | 6.00 | 6.00 | 600 |
| Aug 23, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| Aug 22, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| Aug 21, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 700 |
| Aug 20, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1,200 |
| Aug 19, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 700 |
| Aug 16, 2024 | 5.52 | 5.70 | 5.52 | 5.70 | 5.70 | 10,300 |
| Aug 15, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 100 |
Related Tickers
KPCPF Kasikornbank Public Company Limited
4.0000
0.00%
PBNNF PT Bank Negara Indonesia (Persero) Tbk
0.2834
0.00%
KPCPY Kasikornbank Public Company Limited
17.16
0.00%
OTPBF OTP Bank Nyrt.
50.00
0.00%
RSNHF Resona Holdings, Inc.
6.64
0.00%
BDOUF BDO Unibank, Inc.
3.0100
0.00%
LLD.SG Lloyds Banking Group PLC
0.6550
+0.77%
CMTDF Sumitomo Mitsui Trust Group, Inc.
22.86
0.00%
MDIBY Mediobanca Banca di Credito Finanziario S.p.A.
16.36
0.00%
BKHPF Bank Hapoalim B.M.
9.13
+8.43%