Get the Stockscreener App
7.94
0.51%
0.04
AIB Group Plc Stock (AIBRF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 08, 2025 | $8.45 | $7.94 | $0.514 | 1,945.0 | +0.51% |
| Aug 07, 2025 | $8.16 | $7.90 | $0.265 | 9,126.0 | -1.43% |
| Aug 06, 2025 | $8.02 | $7.64 | $0.37 | 1,828.0 | +9.12% |
| Aug 05, 2025 | $7.34 | $7.34 | $0.00 | 1,805.0 | -0.14% |
| Aug 04, 2025 | $7.76 | $7.36 | $0.4048 | 5,227.0 | -1.67% |
| Aug 01, 2025 | $7.75 | $7.48 | $0.27 | 3,966.0 | -7.77% |
| Jul 30, 2025 | $8.11 | $8.11 | $0.00 | 248.0 | +3.97% |
| Jul 29, 2025 | $7.80 | $7.74 | $0.064 | 10,621.0 | -2.38% |
| Jul 28, 2025 | $7.99 | $7.99 | $0.00 | 256.0 | +0.44% |
| Jul 25, 2025 | $8.53 | $7.96 | $0.575 | 2,302.0 | -0.30% |
| Jul 24, 2025 | $7.98 | $7.96 | $0.0192 | 1,719.0 | +4.30% |
| Jul 23, 2025 | $7.82 | $7.65 | $0.17 | 1,162.0 | -1.92% |
| Jul 22, 2025 | $7.80 | $7.80 | $0.00 | 1,231.0 | +0.26% |
| Jul 21, 2025 | $7.78 | $7.74 | $0.04 | 3,524.0 | +0.52% |
| Jul 18, 2025 | $7.83 | $7.74 | $0.09 | 1,154.0 | -2.27% |
| Jul 17, 2025 | $7.92 | $7.63 | $0.29 | 1,876.0 | +1.80% |
| Jul 16, 2025 | $7.78 | $7.78 | $0.00 | 685.0 | -3.11% |
| Jul 15, 2025 | $8.35 | $8.03 | $0.32 | 2,227.0 | +0.88% |
| Jul 14, 2025 | $7.96 | $7.96 | $0.00 | 1,994.0 | -1.61% |
AIB Group Plc Stock (AIBRF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of AIB Group Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AIBRF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of AIB Group Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
AIB Group Plc Stock (AIBRF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $8.45 | $7.34 | $1.11 | 25,842.0 | -2.10% |
| Jul, 2025 | $8.53 | $7.63 | $0.90 | 46,156.0 | -3.16% |
| Jun, 2025 | $8.49 | $7.71 | $0.7805 | 85,590.0 | +8.70% |
| May, 2025 | $7.78 | $6.73 | $1.05 | 56,025.0 | +18.72% |
| Apr, 2025 | $6.91 | $5.60 | $1.31 | 340,489.0 | -0.69% |
| Mar, 2025 | $7.65 | $6.45 | $1.20 | 83,457.0 | -7.30% |
| Feb, 2025 | $7.23 | $5.75 | $1.48 | 162,398.0 | +17.89% |
| Jan, 2025 | $6.20 | $5.41 | $0.79 | 333,448.0 | +1.18% |
AIB Group Plc Stock (AIBRF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.79 | $5.15 | $0.636 | 88,881.0 | +5.86% |
| Nov, 2024 | $6.06 | $5.29 | $0.77 | 456,442.0 | +5.17% |
| Oct, 2024 | $5.61 | $5.03 | $0.58 | 36,110.0 | -11.75% |
| Sep, 2024 | $6.03 | $5.70 | $0.328 | 24,880.0 | -5.16% |
| Aug, 2024 | $6.01 | $5.25 | $0.76 | 26,560.0 | +8.09% |
| Jul, 2024 | $5.99 | $5.40 | $0.59 | 14,301.0 | +2.96% |
| Jun, 2024 | $5.53 | $5.07 | $0.464 | 47,529.0 | -5.18% |
| May, 2024 | $5.70 | $5.01 | $0.6801 | 44,955.0 | +13.90% |
| Apr, 2024 | $5.81 | $4.95 | $0.86 | 19,168.0 | -0.99% |
| Mar, 2024 | $5.13 | $4.57 | $0.56 | 28,988.0 | +12.47% |
| Feb, 2024 | $4.77 | $4.16 | $0.61 | 42,052.0 | +7.42% |
| Jan, 2024 | $4.54 | $4.05 | $0.4922 | 12,622.0 | +0.00% |
AIB Group Plc Stock (AIBRF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.65 | $4.02 | $0.63 | 35,345.0 | +0.48% |
| Nov, 2023 | $4.55 | $3.88 | $0.67 | 91,104.0 | -3.26% |
| Oct, 2023 | $4.60 | $3.83 | $0.77 | 69,940.0 | -1.15% |
| Sep, 2023 | $4.45 | $3.90 | $0.55 | 36,371.0 | -3.33% |
| Aug, 2023 | $4.67 | $4.50 | $0.1722 | 38,894.0 | +2.27% |
| Jul, 2023 | $4.45 | $4.00 | $0.45 | 12,916.0 | +6.02% |
| Jun, 2023 | $4.33 | $4.00 | $0.33 | 9,843.0 | +3.75% |
| May, 2023 | $4.24 | $4.00 | $0.24 | 14,958.0 | -4.76% |
| Apr, 2023 | $4.31 | $3.90 | $0.41 | 15,412.0 | +6.06% |
| Mar, 2023 | $4.30 | $3.65 | $0.65 | 30,080.0 | -2.94% |
| Feb, 2023 | $4.25 | $4.00 | $0.25 | 21,666.0 | -1.69% |
| Jan, 2023 | $4.15 | $3.75 | $0.40 | 60,078.0 | +10.67% |
0.00%
0.89%
Cap:
|
Volume (24h):