AIB GROUP PLC ( AIBRF) - Price History
Stock symbol AIBRF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for AIBRF (AIB GROUP PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $5.30 | $5.30 |
| May 2024 | $5.70 | $5.70 |
| April 2024 | $5 | $5 |
| March 2024 | $5.05 | $5.05 |
| February 2024 | $4.49 | $4.49 |
| January 2024 | $4.18 | $4.18 |
| December 2023 | $4.18 | $4.18 |
| November 2023 | $4.16 | $4.16 |
| October 2023 | $4.30 | $4.30 |
| September 2023 | $4.35 | $4.35 |
| August 2023 | $4.50 | $4.50 |
| July 2023 | $4.40 | $4.40 |
| June 2023 | $4.15 | $4.15 |
| May 2023 | $4 | $4 |
| April 2023 | $4.20 | $4.20 |
| March 2023 | $3.96 | $3.96 |
| February 2023 | $4.08 | $4.08 |
| January 2023 | $4.15 | $4.15 |
| December 2022 | $3.75 | $3.75 |
| November 2022 | $3.12 | $3.12 |
| October 2022 | $2.90 | $2.90 |
| September 2022 | $2.35 | $2.35 |
| August 2022 | $2.12 | $2.12 |
| July 2022 | $2.15 | $2.15 |
| June 2022 | $2.40 | $2.40 |
| May 2022 | $2.70 | $2.70 |
| April 2022 | $2.15 | $2.15 |
| March 2022 | $2.11 | $2.16 |
| February 2022 | $2.63 | $2.69 |
| January 2022 | $2.66 | $2.72 |
| December 2021 | $2.34 | $2.39 |
| November 2021 | $2.11 | $2.16 |
| October 2021 | $2.61 | $2.67 |
| September 2021 | $2.54 | $2.60 |
| August 2021 | $2.84 | $2.90 |
| July 2021 | $2.40 | $2.45 |
| June 2021 | $2.54 | $2.60 |
| May 2021 | $3.10 | $3.17 |
| April 2021 | $2.66 | $2.72 |
| March 2021 | $2.54 | $2.60 |
| February 2021 | $2.19 | $2.24 |
| January 2021 | $1.79 | $1.83 |
| December 2020 | $2 | $2.05 |
| November 2020 | $1.71 | $1.75 |
| October 2020 | $1.08 | $1.10 |
| September 2020 | $0.95 | $0.97 |
| August 2020 | $1.13 | $1.16 |
| July 2020 | $1.22 | $1.25 |
| June 2020 | $1.27 | $1.30 |
| May 2020 | $1.15 | $1.18 |
| April 2020 | $1.30 | $1.33 |
| March 2020 | $1.12 | $1.14 |
| February 2020 | $2.12 | $2.29 |
| January 2020 | $2.76 | $2.99 |
| December 2019 | $3.26 | $3.53 |
| November 2019 | $2.95 | $3.20 |
| October 2019 | $3 | $3.25 |
| September 2019 | $2.63 | $2.85 |
| August 2019 | $2.26 | $2.45 |
| July 2019 | $3.36 | $3.65 |
| June 2019 | $3.98 | $4.32 |
| May 2019 | $4.06 | $4.40 |
| April 2019 | $4.27 | $4.63 |
| March 2019 | $3.90 | $4.23 |
| February 2019 | $4.24 | $4.77 |
| January 2019 | $4 | $4.50 |
| December 2018 | $3.66 | $4.12 |
| November 2018 | $3.83 | $4.31 |
| October 2018 | $4 | $4.50 |
| September 2018 | $4.62 | $5.20 |
| August 2018 | $4.94 | $5.56 |
| July 2018 | $5.15 | $5.80 |
| June 2018 | $4.80 | $5.40 |
| May 2018 | $5.06 | $5.70 |
| April 2018 | $5.55 | $6.25 |
| March 2018 | $5.10 | $5.75 |
| February 2018 | $5.64 | $6.35 |
| January 2018 | $6.10 | $6.87 |
| December 2017 | $5.71 | $6.43 |
| November 2017 | $5.59 | $6.30 |
| October 2017 | $5.15 | $5.80 |
| September 2017 | $5.23 | $5.89 |
| August 2017 | $5.11 | $5.75 |
| July 2017 | $5.15 | $5.80 |
| June 2017 | $5.17 | $5.82 |
| May 2017 | $7.06 | $7.95 |
| April 2017 | $5.20 | $5.86 |
| March 2017 | $4.71 | $5.30 |
| February 2017 | $4.99 | $5.61 |
| January 2017 | $4.96 | $5.59 |
| December 2016 | $4.62 | $5.20 |
| November 2016 | $4.62 | $5.20 |
| October 2016 | $5.08 | $5.72 |
| September 2016 | $5.99 | $6.75 |
| August 2016 | $6.04 | $6.80 |
| July 2016 | $6.29 | $7.08 |
| June 2016 | $5.47 | $6.16 |
| May 2016 | $7.10 | $8 |
| April 2016 | $8.40 | $9.46 |
| March 2016 | $9.49 | $10.69 |
| February 2016 | $7.33 | $8.25 |
| January 2016 | $5.08 | $5.72 |
| December 2015 | $7.10 | $8 |
| November 2015 | $11.10 | $0.05 |
| October 2015 | $17.76 | $0.08 |
| September 2015 | $17.76 | $0.08 |
| August 2015 | $19.98 | $0.09 |
| July 2015 | $21.76 | $0.10 |
| June 2015 | $23.09 | $0.10 |
| May 2015 | $19.98 | $0.09 |
| April 2015 | $23.75 | $0.11 |
| March 2015 | $24.20 | $0.11 |
| February 2015 | $21.98 | $0.10 |
| January 2015 | $18.43 | $0.08 |
| December 2014 | $18.98 | $0.09 |
| November 2014 | $19.98 | $0.09 |
| October 2014 | $28.86 | $0.13 |
| September 2014 | $32.41 | $0.15 |
| August 2014 | $24.42 | $0.11 |
| July 2014 | $25.75 | $0.12 |
| June 2014 | $25.97 | $0.12 |
| May 2014 | $31.08 | $0.14 |
| April 2014 | $37.74 | $0.17 |
| March 2014 | $42.40 | $0.19 |
| February 2014 | $44.62 | $0.20 |
| January 2014 | $35.52 | $0.16 |
| December 2013 | $33.30 | $0.15 |
| November 2013 | $36.78 | $0.17 |
| October 2013 | $31.52 | $0.14 |
| September 2013 | $29.75 | $0.13 |
| August 2013 | $19.76 | $0.09 |
| July 2013 | $18.20 | $0.08 |
| June 2013 | $19.76 | $0.09 |
| May 2013 | $19.09 | $0.09 |
| April 2013 | $15.54 | $0.07 |
| March 2013 | $21.09 | $0.10 |
| February 2013 | $17.76 | $0.08 |
| January 2013 | $21.09 | $0.10 |
| December 2012 | $13.32 | $0.06 |
| November 2012 | $11.10 | $0.05 |
| October 2012 | $12.21 | $0.06 |
| September 2012 | $9.99 | $0.04 |
| August 2012 | $12.88 | $0.06 |
| July 2012 | $12.65 | $0.06 |
| June 2012 | $18.43 | $0.08 |
| May 2012 | $22.20 | $0.10 |
| April 2012 | $19.98 | $0.09 |
| March 2012 | $28.86 | $0.13 |
| February 2012 | $38.85 | $0.18 |
| January 2012 | $18.87 | $0.08 |
| December 2011 | $15.54 | $0.07 |
| November 2011 | $16.65 | $0.08 |
| October 2011 | $37.74 | $0.17 |
| September 2011 | $9.99 | $0.04 |
| August 2011 | $17.76 | $0.08 |
| July 2011 | $46.62 | $0.21 |
| June 2011 | $42.18 | $0.19 |
| May 2011 | $62.16 | $0.28 |
| April 2011 | $66.60 | $0.30 |
| February 2011 | $73.70 | $0.33 |
| January 2011 | $85.69 | $0.39 |
| December 2010 | $187.50 | $0.75 |
| November 2010 | $125 | $0.50 |
| October 2010 | $112.50 | $0.45 |
| July 2010 | $305.75 | $1.22 |
| June 2010 | $275 | $1.10 |
| May 2010 | $317.50 | $1.27 |
| April 2010 | $450 | $1.80 |
| March 2010 | $450 | $1.80 |
| February 2010 | $400 | $1.60 |
| December 2009 | $497.50 | $1.99 |
| November 2009 | $700 | $2.80 |
| October 2009 | $1,100 | $4.40 |
| September 2009 | $1,250 | $5 |
| August 2009 | $787.50 | $3.15 |
| June 2009 | $575 | $2.30 |
| May 2009 | $462.50 | $1.85 |
| April 2009 | $250 | $1 |
| March 2009 | $200 | $0.80 |
| February 2009 | $162.50 | $0.65 |
| January 2009 | $512.50 | $2.05 |
| December 2008 | $565.95 | $2.26 |
| November 2008 | $1,312.18 | $5.25 |
| October 2008 | $912.50 | $3.65 |
| September 2008 | $1,700 | $6.80 |
| August 2008 | $3,212.50 | $12.85 |
| July 2008 | $2,855.10 | $11.42 |
| June 2008 | $3,754.95 | $15.02 |
| May 2008 | $5,025 | $20.10 |
| April 2008 | $5,247.15 | $20.99 |
| March 2008 | $5,100 | $20.40 |
| February 2008 | $5,412.50 | $21.65 |
| January 2008 | $5,664.75 | $22.66 |
| December 2007 | $5,562.50 | $22.25 |
| November 2007 | $5,500 | $22 |
| October 2007 | $6,075 | $24.30 |
| September 2007 | $5,812.50 | $23.25 |
| July 2007 | $6,659 | $26.64 |
| May 2007 | $7,600 | $30.40 |
| April 2007 | $7,737.50 | $30.95 |
| March 2007 | $7,287.50 | $29.15 |
| February 2007 | $7,337.50 | $29.35 |
| January 2007 | $7,462.50 | $29.85 |
| October 2006 | $6,775 | $27.10 |
| August 2006 | $6,387.50 | $25.55 |
| July 2006 | $5,805 | $23.22 |
| May 2006 | $5,900 | $23.60 |
| April 2006 | $5,925 | $23.70 |
| March 2006 | $5,775 | $23.10 |
| February 2006 | $5,875 | $23.50 |
| January 2006 | $5,437.50 | $21.75 |
| October 2005 | $5,029.30 | $20.12 |
| September 2005 | $5,336.85 | $21.35 |
| August 2005 | $5,312.50 | $21.25 |
| July 2005 | $5,350 | $21.40 |
| June 2005 | $5,499.70 | $22 |
| May 2005 | $5,255.40 | $21.02 |
| April 2005 | $5,289.98 | $21.16 |
| March 2005 | $5,312.50 | $21.25 |
| February 2005 | $5,250 | $21 |
| January 2005 | $4,986.45 | $19.95 |
| December 2004 | $4,875 | $19.50 |
| November 2004 | $4,763.65 | $19.06 |
| October 2004 | $4,388.40 | $17.55 |
| September 2004 | $4,000 | $16 |
| August 2004 | $3,903.62 | $15.61 |
| July 2004 | $3,788.05 | $15.15 |
| June 2004 | $3,844.62 | $15.38 |
| May 2004 | $3,512.50 | $14.05 |
| April 2004 | $3,712.65 | $14.85 |
| March 2004 | $3,625 | $14.50 |
| February 2004 | $4,242.80 | $16.97 |
| January 2004 | $4,387.50 | $17.55 |
| December 2003 | $3,950 | $15.80 |
| November 2003 | $3,737.50 | $14.95 |
| September 2003 | $3,375 | $13.50 |
| August 2003 | $3,337.50 | $13.35 |
| July 2003 | $3,612.50 | $14.45 |
| June 2003 | $3,712.50 | $14.85 |
| May 2003 | $3,750 | $15 |
| April 2003 | $3,562.50 | $14.25 |
| March 2003 | $3,462.50 | $13.85 |
| February 2003 | $3,180 | $12.72 |
| January 2003 | $3,575 | $14.30 |
| December 2002 | $3,262.50 | $13.05 |
| November 2002 | $3,517.50 | $14.07 |
| October 2002 | $3,205 | $12.82 |
| September 2002 | $3,107.50 | $12.43 |
| August 2002 | $3,487.50 | $13.95 |
| July 2002 | $3,060 | $12.24 |
| June 2002 | $3,350 | $13.40 |
| May 2002 | $3,525 | $14.10 |
| April 2002 | $3,287.50 | $13.15 |
| March 2002 | $3,066.78 | $12.27 |
| February 2002 | $2,783.50 | $11.13 |
| January 2002 | $2,915 | $11.66 |
| December 2001 | $2,593.75 | $10.38 |
| November 2001 | $2,637.50 | $10.55 |
| October 2001 | $2,577 | $10.31 |
| September 2001 | $595 | $2.38 |
| August 2001 | $2,781.25 | $11.12 |
| July 2001 | $2,800 | $11.20 |
AIBRF
Price: $5.30
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 5.01%
Payout Ratio: 32.80%
Dividend Per Share: 0.27 USD
Earnings Per Share: 0.81 USD
P/E Ratio: 9.45
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: Ireland
Market Capitalization: 14.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3