AIA Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01299  2010-10-29    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-13 0 10 80.30 80.30 80.35 28,591,359,119 80.30 80.30 80.35 79.70 91.10 332,994,355 85.861 -11.12%
2026-01-30 0 21 90.35 90.35 90.55 44,060,156,947 90.35 90.35 90.55 80.10 92.10 516,263,204 85.344 13.08%
2025-12-31 0 21 79.90 79.90 80.00 31,235,555,198 79.90 79.90 80.00 76.55 84.10 390,216,015 80.047 -0.87%
2025-11-28 0 20 80.60 80.55 80.60 43,199,778,253 80.60 80.55 80.60 76.50 84.95 537,656,778 80.348 6.83%
2025-10-31 0 20 75.45 75.40 75.45 39,239,987,825 75.45 75.40 75.45 68.95 76.80 540,312,738 72.625 1.07%
2025-09-30 0 22 74.65 74.65 74.70 41,661,002,987 74.65 74.65 74.70 69.75 76.90 569,364,111 73.171 2.40%
2025-08-29 0 21 73.40 73.40 73.45 37,430,650,988 72.90 72.90 72.95 70.27 76.97 510,222,677 73.361 0.00%
2025-07-31 0 22 73.40 73.40 73.45 74,172,946,299 72.90 72.90 72.95 67.04 74.94 1,073,419,451 69.100 4.26%
2025-06-30 0 21 70.40 70.35 70.40 41,590,969,556 69.92 69.87 69.92 63.71 72.21 607,915,081 68.416 7.24%
2025-05-30 0 20 65.65 65.65 65.70 48,075,649,898 65.20 65.20 65.25 55.96 66.08 771,600,323 62.306 15.31%
2025-04-30 0 19 58.10 58.10 58.15 45,230,174,020 56.55 56.55 56.59 47.30 58.78 861,904,771 52.477 -0.85%
2025-03-31 0 21 58.60 58.55 58.60 57,355,651,249 57.03 56.98 57.03 56.64 62.97 957,407,123 59.907 -1.35%
2025-02-28 0 20 59.40 59.30 59.40 54,568,720,214 57.81 57.71 57.81 49.54 59.81 1,010,485,976 54.002 9.49%
2025-01-28 0 19 54.25 54.25 54.30 25,368,393,510 52.80 52.80 52.85 49.54 54.79 483,207,095 52.500 -3.64%
2024-12-31 0 20 56.30 56.30 56.35 33,664,866,189 54.79 54.79 54.84 52.56 58.88 609,862,571 55.201 -3.18%
2024-11-29 0 21 58.15 58.15 58.20 37,405,703,931 56.59 56.59 56.64 54.65 62.14 655,638,754 57.052 -5.37%
2024-10-31 0 21 61.45 61.45 61.50 65,460,029,916 59.81 59.81 59.85 59.47 72.60 1,001,942,465 65.333 -11.77%
2024-09-30 0 19 69.65 69.65 69.80 47,670,637,259 67.79 67.79 67.93 50.90 70.80 816,480,923 58.385 26.63%
2024-08-30 0 22 55.45 55.45 55.50 37,474,053,209 53.53 53.53 53.58 48.32 55.03 730,950,187 51.268 5.62%
2024-07-31 0 22 52.50 52.50 52.55 38,409,737,314 50.68 50.68 50.73 48.70 54.59 752,787,736 51.023 -0.94%
2024-06-28 0 19 53.00 52.95 53.00 33,057,267,703 51.16 51.12 51.16 50.97 59.08 608,108,432 54.361 -12.32%
2024-05-31 0 21 60.45 60.40 60.45 52,388,067,127 58.36 58.31 58.36 54.48 62.63 894,197,180 58.587 6.64%
2024-04-30 0 20 57.80 57.75 57.80 57,028,548,696 54.72 54.67 54.72 42.84 55.95 1,170,473,796 48.723 9.99%
2024-03-28 0 20 52.55 52.55 52.60 50,159,480,510 49.75 49.75 49.80 47.48 61.96 915,892,737 54.766 -17.37%
2024-02-29 0 19 63.60 63.60 63.65 30,713,984,750 60.21 60.21 60.26 56.24 63.15 514,416,423 59.706 4.35%
2024-01-31 0 22 60.95 60.95 61.00 37,520,255,866 57.70 57.70 57.75 54.96 64.47 634,136,211 59.168 -10.43%
2023-12-29 0 19 68.05 68.05 68.10 35,387,556,941 64.42 64.42 64.47 58.32 64.61 573,084,704 61.749 0.96%
2023-11-30 0 22 67.40 67.40 67.45 33,427,988,128 63.81 63.81 63.86 62.86 70.48 499,240,023 66.958 -0.66%
2023-10-31 0 20 67.85 67.85 67.90 35,515,395,461 64.24 64.24 64.28 59.64 66.79 557,148,554 63.745 6.26%
2023-09-29 0 19 63.85 63.80 63.85 41,477,032,132 60.45 60.40 60.45 57.89 67.69 667,674,759 62.122 -9.76%
2023-08-31 0 23 71.20 71.15 71.20 49,909,325,827 66.99 66.94 66.99 62.89 73.81 743,491,657 67.128 -8.01%
2023-07-31 0 20 77.40 77.40 77.45 30,556,879,253 72.82 72.82 72.87 70.70 76.87 415,200,361 73.596 -2.15%
2023-06-30 0 21 79.10 79.10 79.15 32,549,862,574 74.42 74.42 74.47 70.66 78.14 433,594,274 75.070 5.33%
2023-05-31 0 21 75.10 75.10 75.20 29,413,306,271 70.66 70.66 70.75 70.42 80.51 394,608,211 74.538 -10.32%
2023-04-28 0 17 84.95 84.95 85.00 25,804,051,139 78.79 78.79 78.84 75.40 80.32 330,169,913 78.154 2.78%
2023-03-31 0 23 82.65 82.60 82.65 47,005,563,350 76.66 76.61 76.66 69.47 81.99 623,571,817 75.381 -0.72%
2023-02-28 0 20 83.25 83.20 83.25 31,265,123,435 77.21 77.17 77.21 73.50 83.20 398,338,344 78.489 -5.99%
2023-01-31 0 18 88.55 88.55 88.60 42,372,643,090 82.13 82.13 82.18 78.28 86.86 519,131,644 81.622 2.02%
2022-12-30 0 20 86.80 86.80 87.00 46,374,782,229 80.51 80.51 80.69 73.55 82.50 595,407,463 77.887 10.57%
2022-11-30 0 22 78.50 78.45 78.50 47,627,009,880 72.81 72.76 72.81 55.46 73.04 724,312,469 65.755 32.04%
2022-10-31 0 20 59.45 59.40 59.45 39,312,507,469 55.14 55.09 55.14 53.10 65.99 656,568,224 59.876 -9.17%
2022-09-30 0 21 65.45 65.45 65.50 33,529,135,088 60.70 60.70 60.75 59.45 69.70 511,155,871 65.595 -13.34%
2022-08-31 0 23 75.95 75.90 75.95 32,737,201,863 70.05 70.00 70.05 68.16 73.55 464,761,392 70.439 -3.86%
2022-07-29 0 20 79.00 78.95 79.00 33,576,916,813 72.86 72.82 72.86 72.49 79.69 441,446,022 76.061 -7.11%
2022-06-30 0 21 85.05 85.00 85.05 41,968,123,981 78.44 78.40 78.44 70.69 79.92 561,339,381 74.764 5.13%
2022-05-31 0 20 80.90 80.85 80.90 40,714,513,772 74.61 74.57 74.61 65.13 75.12 578,353,514 70.397 5.50%
2022-04-29 0 18 77.75 77.75 77.80 32,124,493,368 70.73 70.73 70.77 67.41 76.78 445,541,282 72.102 -5.70%
2022-03-31 0 23 82.45 82.45 82.50 57,951,788,944 75.00 75.00 75.05 63.81 76.68 816,301,383 70.993 1.48%
2022-02-28 0 17 81.25 81.25 81.45 33,992,686,783 73.91 73.91 74.09 73.05 82.78 437,815,951 77.641 0.74%
2022-01-31 0 21 80.65 80.65 80.85 45,732,571,272 73.36 73.36 73.55 71.04 84.14 603,970,512 75.720 2.61%
2021-12-31 0 22 78.60 78.60 78.65 30,559,075,671 71.50 71.50 71.55 70.41 76.32 416,806,426 73.317 -4.20%
2021-11-30 0 22 82.05 82.05 82.15 42,807,461,894 74.64 74.64 74.73 73.86 81.82 553,622,060 77.323 -6.60%
2021-10-29 0 18 87.85 87.85 87.90 28,936,037,541 79.91 79.91 79.96 78.78 83.69 356,999,530 81.053 -2.33%
2021-09-30 0 21 89.95 89.90 89.95 49,427,902,410 81.82 81.78 81.82 74.73 87.15 605,153,590 81.678 -2.83%
2021-08-31 0 22 92.95 92.95 93.00 37,983,586,570 84.21 84.21 84.26 81.86 89.33 443,818,872 85.584 -0.16%
2021-07-30 0 21 93.10 93.10 93.20 43,089,940,585 84.35 84.35 84.44 77.37 88.47 510,227,091 84.452 -3.52%
2021-06-30 0 21 96.50 96.50 96.75 45,388,598,863 87.43 87.43 87.65 83.44 91.32 518,969,398 87.459 -2.72%
2021-05-31 0 20 99.20 99.20 99.25 41,789,774,558 89.87 89.87 89.92 86.02 94.01 461,878,341 90.478 1.30%
2021-04-30 0 19 98.90 98.85 98.90 38,036,956,372 88.72 88.67 88.72 83.38 93.29 432,036,485 88.041 4.88%
2021-03-31 0 23 94.30 94.30 94.35 48,992,688,602 84.59 84.59 84.63 82.97 92.39 560,310,092 87.439 -2.83%
2021-02-26 0 18 97.05 97.05 97.20 40,865,191,190 87.06 87.06 87.19 84.01 95.26 451,892,749 90.431 3.52%
2021-01-29 0 20 93.75 93.75 93.80 57,128,429,836 84.10 84.10 84.14 83.38 98.05 632,634,383 90.302 -1.32%
2020-12-31 0 22 95.00 95.00 95.40 34,466,504,891 85.22 85.22 85.58 77.46 87.73 426,794,555 80.757 11.83%
2020-11-30 0 21 84.95 84.95 85.60 53,619,465,392 76.20 76.20 76.79 65.57 81.54 699,513,588 76.653 16.29%
2020-10-30 0 18 73.05 73.05 73.15 26,897,907,472 65.53 65.53 65.62 65.53 73.56 383,741,975 70.094 -3.75%
2020-09-30 0 22 75.90 75.90 76.05 38,237,014,041 68.08 68.08 68.22 67.95 74.00 538,644,366 70.987 -4.46%
2020-08-31 0 21 79.80 79.75 79.80 37,454,663,308 71.26 71.22 71.26 61.48 73.58 558,855,259 67.020 13.92%
2020-07-31 0 22 70.05 70.05 70.20 41,439,084,329 62.55 62.55 62.69 62.06 72.15 625,796,032 66.218 -3.11%
2020-06-30 0 21 72.30 72.15 72.30 50,168,448,668 64.56 64.43 64.56 57.25 68.31 786,958,260 63.750 16.63%
2020-05-29 0 20 62.85 62.85 63.00 49,246,672,863 55.36 55.36 55.49 53.95 63.20 838,324,203 58.744 -12.65%
2020-04-29 0 19 71.95 71.90 71.95 34,621,862,333 63.37 63.33 63.37 59.72 65.44 554,527,492 62.435 2.57%
2020-03-31 0 22 70.15 70.15 70.20 69,240,373,482 61.79 61.79 61.83 52.89 68.39 1,145,827,873 60.428 -8.78%
2020-02-28 0 20 76.90 76.80 76.90 34,443,822,284 67.73 67.64 67.73 66.85 72.53 495,175,719 69.559 -1.09%
2020-01-31 0 20 77.75 77.75 77.80 41,438,151,648 68.48 68.48 68.53 68.30 77.33 562,012,909 73.732 -4.95%
2019-12-31 0 20 81.80 81.80 81.85 30,414,212,088 72.05 72.05 72.09 67.38 72.80 432,699,781 70.289 4.34%
2019-11-29 0 21 78.40 78.40 78.45 37,432,358,282 69.05 69.05 69.10 66.76 73.99 535,015,811 69.965 -0.06%
2019-10-31 0 21 78.45 78.25 78.45 43,540,923,319 69.10 68.92 69.10 62.80 69.58 661,297,216 65.842 5.94%
2019-09-30 0 21 74.05 74.00 74.05 40,659,908,642 65.22 65.18 65.22 64.34 71.17 599,105,834 67.868 -2.48%
2019-08-30 0 22 76.25 76.15 76.25 51,708,294,911 66.88 66.79 66.88 63.63 70.48 775,340,907 66.691 -5.75%
2019-07-31 0 22 80.90 80.80 80.90 33,742,780,265 70.96 70.87 70.96 70.39 77.62 453,481,756 74.408 -3.98%
2019-06-28 0 19 84.25 84.20 84.25 33,024,343,553 73.90 73.85 73.90 63.24 74.03 486,053,170 67.944 14.39%
2019-05-31 0 21 73.65 73.65 73.70 38,918,623,405 64.60 64.60 64.64 64.47 72.77 574,744,788 67.715 -6.73%
2019-04-30 0 19 79.95 79.95 80.00 26,205,870,694 69.26 69.26 69.31 67.96 70.61 377,814,465 69.362 2.30%
2019-03-29 0 21 78.15 78.05 78.15 33,479,577,132 67.70 67.62 67.70 64.15 69.18 499,284,827 67.055 -0.45%
2019-02-28 0 17 78.50 78.45 78.50 30,386,286,374 68.01 67.96 68.01 59.60 68.22 469,745,509 64.687 11.35%
2019-01-31 0 22 70.50 70.45 70.50 29,252,948,277 61.08 61.03 61.08 52.85 61.38 504,056,291 58.035 8.46%
2018-12-31 0 19 65.00 65.00 65.05 25,415,524,261 56.31 56.31 56.35 52.85 58.04 457,823,084 55.514 1.80%
2018-11-30 0 22 63.85 63.85 64.00 29,518,965,610 55.32 55.32 55.44 51.68 57.22 535,502,988 55.124 7.58%
2018-10-31 0 21 59.35 59.35 59.40 37,089,275,008 51.42 51.42 51.46 50.42 60.21 686,673,306 54.013 -15.09%
2018-09-28 0 19 69.90 69.90 69.95 27,714,964,757 60.56 60.56 60.60 53.28 60.73 487,769,810 56.820 3.72%
2018-08-31 0 23 67.70 67.65 67.70 29,743,150,035 58.38 58.34 58.38 56.27 60.45 511,528,412 58.146 -1.17%
2018-07-31 0 21 68.50 68.50 68.75 22,582,647,663 59.07 59.07 59.29 56.96 60.19 384,943,013 58.665 -0.15%
2018-06-29 0 20 68.60 68.60 68.65 31,201,795,191 59.16 59.16 59.20 57.05 63.99 519,393,673 60.073 -4.72%
2018-05-31 0 21 72.00 71.85 72.00 33,503,457,745 62.09 61.96 62.09 57.24 64.03 550,458,730 60.865 2.87%
2018-04-30 0 19 70.70 70.65 70.70 37,241,281,434 60.36 60.32 60.36 56.73 61.55 633,577,484 58.779 6.48%
2018-03-29 0 21 66.40 66.35 66.40 31,784,211,793 56.69 56.65 56.69 53.10 59.63 562,825,397 56.473 1.30%
2018-02-28 0 18 65.55 65.55 65.60 31,849,234,164 55.96 55.96 56.00 50.41 57.20 594,277,380 53.593 -2.16%
2018-01-31 0 22 67.00 67.00 67.05 33,541,018,038 57.20 57.20 57.24 55.11 58.91 587,234,018 57.117 0.53%
2017-12-29 0 19 66.65 66.60 66.65 25,004,610,019 56.90 56.86 56.90 51.86 57.03 465,406,753 53.726 5.29%
2017-11-30 0 22 63.30 63.30 63.35 36,320,415,776 54.04 54.04 54.08 50.03 59.04 659,667,342 55.059 7.84%
2017-10-31 0 20 58.70 58.70 58.85 21,742,065,665 50.11 50.11 50.24 48.71 53.14 426,767,434 50.946 1.91%
2017-09-29 0 21 57.60 57.55 57.60 21,142,867,427 49.18 49.13 49.18 48.71 52.50 417,692,137 50.618 -4.08%
2017-08-31 0 22 60.05 60.00 60.05 22,888,584,218 51.27 51.22 51.27 48.62 52.83 448,207,791 51.067 -2.01%
2017-07-31 0 21 61.55 61.50 61.55 23,796,088,867 52.32 52.28 52.32 46.33 52.32 481,980,945 49.371 7.89%
2017-06-30 0 22 57.05 57.00 57.05 20,146,000,719 48.49 48.45 48.49 46.62 49.68 420,011,277 47.965 3.26%
2017-05-31 0 20 55.25 55.20 55.25 21,228,740,218 46.96 46.92 46.96 45.00 47.43 457,734,233 46.378 3.79%
2017-04-28 0 17 53.85 53.80 53.85 21,116,228,372 45.25 45.21 45.25 40.50 46.05 493,198,632 42.815 9.90%
2017-03-31 0 23 49.00 49.00 49.05 33,019,346,793 41.17 41.17 41.22 40.38 42.85 795,569,528 41.504 -0.10%
2017-02-28 0 20 49.05 49.05 49.10 26,465,954,745 41.22 41.22 41.26 38.99 42.27 652,440,996 40.565 1.55%
2017-01-27 0 19 48.30 48.25 48.30 22,729,008,779 40.59 40.54 40.59 36.22 40.88 585,545,505 38.817 10.40%
2016-12-30 0 20 43.75 43.75 43.80 31,760,051,346 36.76 36.76 36.80 35.84 39.91 851,458,680 37.301 -7.51%
2016-11-30 0 22 47.30 47.25 47.30 28,278,211,867 39.75 39.70 39.75 38.82 41.59 706,560,674 40.022 -3.37%
2016-10-31 0 19 48.95 48.90 48.95 22,814,395,796 41.13 41.09 41.13 40.08 45.50 525,771,955 43.392 -5.04%
2016-09-30 0 21 51.55 51.55 51.60 19,264,159,374 43.32 43.32 43.36 40.92 44.37 450,933,341 42.721 5.10%
2016-08-31 0 22 49.05 49.00 49.05 19,310,540,816 41.22 41.17 41.22 40.12 42.10 470,559,883 41.037 2.53%
2016-07-29 0 20 48.05 47.95 48.05 20,099,575,339 40.20 40.11 40.20 37.65 42.08 500,194,215 40.184 3.67%
2016-06-30 0 21 46.35 46.25 46.30 20,238,830,926 38.78 38.69 38.73 36.22 39.28 532,977,884 37.973 1.98%
2016-05-31 0 21 45.45 45.40 45.45 17,843,812,680 38.02 37.98 38.02 35.39 38.62 484,147,675 36.856 -1.55%
2016-04-29 0 20 46.70 46.60 46.70 20,949,341,736 38.62 38.54 38.62 34.98 39.70 558,999,495 37.476 6.26%
2016-03-31 0 21 43.95 43.85 44.00 22,167,589,272 36.35 36.26 36.39 32.83 36.64 633,865,964 34.972 10.71%
2016-02-29 0 18 39.70 39.55 39.60 31,401,830,867 32.83 32.71 32.75 30.47 35.97 967,981,724 32.441 -7.35%
2016-01-29 0 20 42.85 42.90 43.00 24,211,488,332 35.44 35.48 35.56 33.12 38.79 687,079,696 35.238 -8.05%
2015-12-31 0 22 46.60 46.60 46.75 18,044,473,166 38.54 38.54 38.66 37.30 40.52 461,938,530 39.062 0.65%
2015-11-30 0 21 46.30 46.10 46.45 22,618,118,588 38.29 38.12 38.41 37.05 40.36 579,303,435 39.044 1.54%
2015-10-30 0 20 45.60 45.55 45.60 25,725,702,513 37.71 37.67 37.71 33.78 39.49 692,834,284 37.131 13.86%
2015-09-30 0 20 40.05 40.00 40.10 28,656,021,656 33.12 33.08 33.16 32.13 36.80 825,405,744 34.717 -6.53%
2015-08-31 0 21 42.85 42.80 42.85 32,781,677,852 35.44 35.40 35.44 33.41 41.60 884,301,625 37.071 -14.83%
2015-07-31 0 22 50.50 50.35 50.60 31,174,824,065 41.60 41.48 41.69 37.49 43.25 758,581,118 41.096 -0.49%
2015-06-30 0 22 50.75 50.55 50.85 25,856,929,896 41.81 41.65 41.89 40.37 44.08 615,459,275 42.012 -0.59%
2015-05-29 0 19 51.05 51.00 51.20 24,070,769,491 42.06 42.02 42.18 41.08 44.16 568,653,706 42.329 -0.79%
2015-04-30 0 19 51.80 51.80 51.95 37,814,366,507 42.39 42.39 42.52 39.94 47.63 883,938,836 42.779 6.15%
2015-03-31 0 22 48.80 48.75 48.95 27,248,196,985 39.94 39.90 40.06 37.69 40.63 694,275,023 39.247 6.90%
2015-02-27 0 18 45.65 45.50 45.55 17,149,517,373 37.36 37.24 37.28 35.68 38.02 466,579,917 36.756 0.88%
2015-01-30 0 21 45.25 45.20 45.40 22,511,200,777 37.03 36.99 37.16 33.31 38.02 622,259,041 36.177 4.87%
2014-12-31 0 21 43.15 43.00 43.20 21,573,454,096 35.31 35.19 35.36 33.43 36.99 612,552,859 35.219 -3.68%
2014-11-28 0 20 44.80 44.75 44.80 15,448,581,525 36.67 36.62 36.67 34.66 37.36 427,723,470 36.118 3.58%
2014-10-31 0 21 43.25 43.25 43.30 20,822,303,116 35.40 35.40 35.44 32.12 35.56 611,910,111 34.028 7.72%
2014-09-30 0 21 40.15 40.15 40.25 18,792,168,176 32.86 32.86 32.94 32.00 36.01 548,310,024 34.273 -5.08%
2014-08-29 0 21 42.30 42.20 42.30 15,476,259,907 34.62 34.54 34.62 33.55 36.17 443,446,116 34.900 1.46%
2014-07-31 0 22 41.85 41.75 41.85 17,939,112,244 34.12 34.04 34.12 31.76 34.49 544,291,967 32.959 7.45%
2014-06-30 0 20 38.95 39.00 39.05 10,948,380,533 31.76 31.80 31.84 31.19 32.29 344,365,729 31.793 0.26%
2014-05-30 0 20 38.85 38.85 38.95 13,304,045,523 31.68 31.68 31.76 29.70 31.92 430,160,793 30.928 4.10%
2014-04-30 0 20 37.60 37.60 37.65 18,089,227,359 30.43 30.43 30.47 29.78 32.49 581,450,107 31.111 2.17%
2014-03-31 0 21 36.80 36.75 36.80 18,283,148,169 29.78 29.74 29.78 28.24 30.83 622,738,560 29.359 -3.03%
2014-02-28 0 19 37.95 37.90 37.95 18,597,942,149 30.71 30.67 30.71 28.04 30.87 626,573,509 29.682 6.15%
2014-01-30 0 21 35.75 35.80 35.85 18,719,989,900 28.93 28.97 29.01 28.61 31.92 618,451,917 30.269 -8.10%
2013-12-31 0 20 38.90 38.85 38.90 13,617,400,015 31.48 31.44 31.48 30.02 32.05 439,754,468 30.966 -1.02%
2013-11-29 0 21 39.30 39.30 39.45 14,194,743,485 31.80 31.80 31.92 30.55 32.37 450,354,052 31.519 -0.13%
2013-10-31 0 21 39.35 39.35 39.45 22,986,824,039 31.84 31.84 31.92 29.54 32.73 738,707,778 31.118 7.96%
2013-09-30 0 20 36.45 36.35 36.45 15,885,420,513 29.50 29.42 29.50 27.84 30.22 546,793,922 29.052 7.05%
2013-08-30 0 21 34.05 33.90 34.00 18,195,688,265 27.55 27.43 27.51 26.62 30.23 643,804,659 28.263 -6.98%
2013-07-31 0 22 36.75 36.75 36.80 18,158,848,074 29.62 29.62 29.66 25.79 29.82 650,217,377 27.927 11.87%
2013-06-28 0 19 32.85 32.75 32.85 21,591,474,299 26.48 26.40 26.48 24.99 28.21 817,469,649 26.413 -4.92%
2013-05-31 0 21 34.55 34.40 34.55 15,239,495,318 27.85 27.73 27.85 27.21 29.78 537,390,509 28.358 0.99%
2013-04-30 0 20 34.45 34.40 34.45 17,453,165,507 27.57 27.53 27.57 25.61 27.93 655,504,331 26.626 1.32%
2013-03-28 0 20 34.00 33.90 33.95 21,954,980,898 27.21 27.13 27.17 26.33 27.89 812,632,325 27.017 1.19%
2013-02-28 0 17 33.60 33.75 33.80 24,865,737,012 26.89 27.01 27.05 23.97 27.05 975,754,732 25.484 8.91%
2013-01-31 0 22 30.85 30.85 30.90 26,892,975,767 24.69 24.69 24.73 23.45 25.13 1,105,788,645 24.320 1.98%
2012-12-31 1 19 30.25 30.25 30.30 77,204,443,725 24.21 24.21 24.25 23.53 25.45 3,177,241,042 24.299 0.33%
2012-11-30 0 22 30.15 30.10 30.15 15,899,142,398 24.13 24.09 24.13 23.61 25.53 651,448,413 24.406 -1.79%
2012-10-31 0 20 30.70 30.65 30.80 13,113,897,032 24.57 24.53 24.65 23.29 25.21 545,128,421 24.057 6.23%
2012-09-28 0 20 28.90 28.75 28.90 35,490,355,266 23.13 23.01 23.13 20.73 23.57 1,623,161,704 21.865 8.44%
2012-08-31 0 23 26.65 26.55 26.70 10,884,542,752 21.33 21.25 21.37 20.87 21.97 506,065,573 21.508 -1.75%
2012-07-31 0 21 27.25 27.25 27.30 10,368,869,951 21.71 21.71 21.75 20.95 22.27 478,082,698 21.688 2.83%
2012-06-29 0 21 26.50 26.50 26.55 16,038,636,663 21.11 21.11 21.15 19.16 21.31 783,444,712 20.472 4.74%
2012-05-31 0 22 25.30 25.30 25.40 23,886,866,935 20.16 20.16 20.24 19.44 22.44 1,158,920,956 20.611 -7.58%
2012-04-30 0 18 27.60 27.60 27.65 12,235,688,970 21.81 21.81 21.85 21.18 22.60 561,703,322 21.783 -2.99%
2012-03-30 1 22 28.45 28.45 28.50 77,431,482,374 22.48 22.48 22.52 20.86 23.35 3,584,079,886 21.604 -3.23%
2012-02-29 0 21 29.40 29.40 29.45 16,981,542,587 23.23 23.23 23.27 20.15 23.59 783,540,058 21.673 13.51%
2012-01-31 0 18 25.90 25.95 26.00 11,817,120,470 20.47 20.51 20.55 18.61 21.34 594,762,927 19.869 6.80%
2011-12-30 0 20 24.25 24.20 24.30 8,342,548,546 19.16 19.12 19.20 17.74 19.40 445,335,993 18.733 2.97%
2011-11-30 0 22 23.55 23.50 23.60 11,326,577,563 18.61 18.57 18.65 18.06 19.84 597,513,555 18.956 -2.28%
2011-10-31 0 20 24.10 24.10 24.15 20,636,595,058 19.05 19.05 19.09 15.68 19.76 1,127,624,472 18.301 8.07%
2011-09-30 0 20 22.30 22.35 22.40 19,841,599,693 17.62 17.66 17.70 16.71 22.21 1,042,599,466 19.031 -18.46%
2011-08-31 0 23 27.35 27.45 27.50 31,634,305,664 21.61 21.69 21.73 19.48 23.53 1,508,645,660 20.969 -4.12%
2011-07-29 0 20 28.65 28.60 28.65 16,118,336,556 22.54 22.50 22.54 20.30 22.82 747,975,775 21.549 6.31%
2011-06-30 0 21 26.95 26.95 27.00 27,710,886,431 21.21 21.21 21.24 19.95 22.43 1,291,682,623 21.453 -1.82%
2011-05-31 0 20 27.45 27.45 27.50 17,260,648,733 21.60 21.60 21.64 20.06 21.87 822,186,968 20.994 4.97%
2011-04-29 0 18 26.15 26.25 26.30 18,990,132,222 20.58 20.65 20.69 18.84 21.09 955,520,122 19.874 9.19%
2011-03-31 0 23 23.95 23.90 23.95 25,809,428,276 18.84 18.81 18.84 17.11 19.04 1,410,096,127 18.303 5.51%
2011-02-28 0 18 22.70 22.70 22.75 13,481,692,169 17.86 17.86 17.90 16.52 17.94 774,687,786 17.403 5.83%
2011-01-31 0 21 21.45 21.40 21.45 14,190,351,230 16.88 16.84 16.88 16.52 17.94 828,675,135 17.124 -1.83%
2010-12-31 0 22 21.85 21.85 22.00 21,331,798,592 17.19 17.19 17.31 17.04 18.45 1,208,800,617 17.647 -2.67%
2010-11-30 0 22 22.45 22.40 22.45 68,870,175,548 17.66 17.63 17.66 17.47 19.36 3,750,811,383 18.361 -2.60%
2010-10-29 0 1 23.05 23.10 23.15 49,386,268,694 18.14 18.18 18.22 17.15 18.22 2,814,282,242 17.548

Webb-site Database - Powered By Linux Group

Back to top