Singapore markets closed

Aimia Inc. (AIMFF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.7280+0.0330 (+1.95%)
At close: 03:15PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.74001.74001.72251.72801.7280200,520
02 May 20241.69001.71001.69001.70001.7000209,700
01 May 20241.71001.71001.71001.71001.71002,500
30 Apr 20241.71001.71001.71001.71001.7100195,900
29 Apr 20241.71001.71001.71001.71001.71002,000
26 Apr 20241.73001.73001.73001.73001.730016,400
25 Apr 20241.69001.71001.69001.71001.71002,900
24 Apr 20241.69001.71001.67001.71001.71006,800
23 Apr 20241.69001.73001.69001.71001.710039,500
22 Apr 20241.72001.72001.72001.72001.720020,900
19 Apr 20241.69001.69001.69001.69001.69001,200
18 Apr 20241.70001.71001.67001.68001.680019,500
17 Apr 20241.71001.74001.70001.71001.710016,600
16 Apr 20241.73001.74001.72001.72001.720057,700
15 Apr 20241.84001.84001.76001.79001.790033,000
12 Apr 20241.85001.85001.80001.81001.81008,600
11 Apr 20241.86001.86001.86001.86001.8600600
10 Apr 20241.86001.86001.85001.86001.86002,400
09 Apr 20241.87001.89001.87001.87001.870021,000
08 Apr 20241.89001.89001.84001.85001.85009,900
05 Apr 20241.91001.91001.88001.88001.88002,900
04 Apr 20241.85001.89001.85001.86001.86005,500
03 Apr 20241.81001.86001.81001.83001.830015,700
02 Apr 20241.90001.90001.81001.82001.820035,800
01 Apr 20241.92001.92001.90001.91001.910066,100
28 Mar 20241.91001.92001.88001.88001.880058,800
27 Mar 20241.93001.93001.92001.92001.920014,000
26 Mar 20241.97001.97001.93001.93001.930062,900
25 Mar 20241.99002.00001.97001.97001.970028,000
22 Mar 20242.02002.02001.97001.98001.980059,600
21 Mar 20242.03002.07002.01002.01002.010011,700
20 Mar 20241.96002.02001.96002.02002.020010,400
19 Mar 20241.97001.98001.94001.98001.980014,000
18 Mar 20242.03002.03001.97002.01002.010027,600
15 Mar 20242.10002.10002.09002.09002.090075,300
14 Mar 20242.13002.13002.12002.12002.1200500
13 Mar 20242.13002.13002.08002.13002.130016,600
12 Mar 20242.11002.13002.09002.11002.1100128,900
11 Mar 20242.15002.15002.10002.14002.140049,100
08 Mar 20242.21002.21002.17002.17002.170036,300
07 Mar 20242.22002.22002.21002.21002.210011,600
06 Mar 20242.25002.25002.21002.21002.210017,100
05 Mar 20242.24002.24002.24002.24002.24005,100
04 Mar 20242.26002.26002.24002.25002.25008,300
01 Mar 20242.24002.29002.24002.28002.28003,400
29 Feb 20242.25002.26002.24002.25002.25004,300
28 Feb 20242.24002.25002.24002.25002.25008,900
27 Feb 20242.27002.29002.26002.28002.280049,100
26 Feb 20242.30002.30002.27002.27002.270016,600
23 Feb 20242.37002.37002.30002.32002.320019,100
22 Feb 20242.38002.38002.30002.30002.300039,500
21 Feb 20242.39002.39002.35002.35002.350022,000
20 Feb 20242.38002.38002.38002.38002.38006,800
16 Feb 20242.46002.46002.36002.36002.360035,800
15 Feb 20242.49002.50002.49002.50002.50002,300
14 Feb 20242.55002.55002.53002.53002.530015,000
13 Feb 20242.57002.57002.51002.51002.5100200
12 Feb 20242.57002.57002.57002.57002.5700100
09 Feb 20242.59002.59002.58002.58002.58003,100
08 Feb 20242.54002.54002.51002.51002.51003,400
07 Feb 20242.52002.57002.52002.57002.570017,800
06 Feb 20242.48002.50002.48002.50002.500021,500
05 Feb 20242.48002.49002.46002.46002.460016,300
02 Feb 20242.52002.52002.52002.52002.52001,400
01 Feb 20242.46002.51002.46002.51002.510036,000
31 Jan 20242.46002.46002.46002.46002.460010,800
30 Jan 20242.48002.48002.48002.48002.480011,700
29 Jan 20242.45002.47002.45002.46002.460028,400
26 Jan 20242.45002.45002.45002.45002.45002,200
25 Jan 20242.36002.42002.36002.40002.400010,100
24 Jan 20242.34002.34002.30002.34002.340014,000
23 Jan 20242.33002.37002.33002.34002.34008,400
22 Jan 20242.38002.38002.35002.35002.35009,600
19 Jan 20242.26002.40002.26002.40002.4000105,000
18 Jan 20242.31002.31002.23002.23002.230014,900
17 Jan 20242.35002.36002.35002.36002.36008,800
16 Jan 20242.53002.53002.47002.47002.470026,400
12 Jan 20242.45002.49002.43002.46002.4600112,300
11 Jan 20242.42002.42002.42002.42002.420017,200
10 Jan 20242.43002.44002.42002.42002.420054,100
09 Jan 20242.38002.46002.38002.46002.460026,800
08 Jan 20242.38002.40002.38002.40002.400026,200
05 Jan 20242.36002.37002.36002.37002.37001,200
04 Jan 20242.30002.30002.30002.30002.3000100
03 Jan 20242.28002.30002.28002.29002.29004,500
02 Jan 20242.33002.33002.24002.30002.300098,500
29 Dec 20232.34002.36002.34002.36002.360053,400
28 Dec 20232.33002.34002.31002.32002.320021,100
27 Dec 20232.35002.37002.34002.34002.340037,300
26 Dec 20232.36002.36002.33002.33002.33001,800
22 Dec 20232.32002.37002.32002.37002.37008,200
21 Dec 20232.32002.33002.28002.31002.310029,600
20 Dec 20232.31002.34002.31002.32002.32002,000
19 Dec 20232.32002.32002.30002.31002.31008,800
18 Dec 20232.19002.37002.19002.29002.290039,800
15 Dec 20232.30002.36002.21002.36002.3600596,300
14 Dec 20232.24002.26002.15002.25002.2500296,400
13 Dec 20232.18002.19002.14002.19002.1900471,800
12 Dec 20232.13002.14002.12002.14002.140056,900
11 Dec 20232.12002.14002.09002.14002.140046,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...