Get the Stockscreener App
8.46
3.86%
-0.34
After Hours:
4.15
-4.31
-50.95%
AIB Group Plc Stock (AIBRF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 10, 2025 | $8.98 | $8.46 | $0.52 | 2,852.0 | -3.86% |
| Oct 07, 2025 | $8.80 | $8.80 | $0.00 | 2,336.0 | -2.60% |
| Oct 06, 2025 | $9.08 | $9.04 | $0.045 | 1,366.0 | -2.06% |
| Oct 03, 2025 | $9.22 | $9.22 | $0.00 | 594.0 | +0.65% |
| Oct 02, 2025 | $9.16 | $9.16 | $0.00 | 4,441.0 | +3.56% |
| Oct 01, 2025 | $9.30 | $8.85 | $0.455 | 1,639.0 | +2.31% |
| Sep 30, 2025 | $8.65 | $8.65 | $0.00 | 463.0 | -7.98% |
| Sep 29, 2025 | $9.40 | $8.99 | $0.405 | 12,311.0 | +5.62% |
| Sep 26, 2025 | $9.57 | $8.90 | $0.67 | 1,853.0 | -1.11% |
| Sep 25, 2025 | $9.00 | $9.00 | $0.00 | 120.0 | +0.84% |
| Sep 24, 2025 | $9.13 | $8.93 | $0.205 | 2,333.0 | -0.89% |
| Sep 23, 2025 | $9.01 | $8.97 | $0.035 | 4,117.0 | -0.39% |
| Sep 22, 2025 | $9.04 | $9.04 | $0.00 | 1,545.0 | +0.55% |
| Sep 19, 2025 | $9.24 | $8.96 | $0.29 | 1,186.0 | +3.79% |
| Sep 18, 2025 | $8.79 | $8.66 | $0.1225 | 1,106.0 | -1.17% |
| Sep 17, 2025 | $9.04 | $8.77 | $0.275 | 936.0 | +0.00% |
| Sep 16, 2025 | $8.94 | $8.77 | $0.175 | 320.0 | -1.90% |
| Sep 15, 2025 | $8.98 | $8.74 | $0.247 | 2,611.0 | -0.17% |
| Sep 12, 2025 | $8.95 | $8.95 | $0.00 | 2,327.0 | +3.32% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $9.30 | $8.46 | $0.845 | 13,228.0 | -2.20% |
| Sep, 2025 | $9.57 | $7.95 | $1.62 | 50,239.0 | +5.04% |
| Aug, 2025 | $8.66 | $7.34 | $1.32 | 52,752.0 | +1.54% |
| 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% |
8.05%
3.14%
Cap:
|
Volume (24h):