Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aviva Plc (OP: AVVIY )

12.05 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 8.500 8.675 8.490 8.540 360,089 +0.18(+2.15%)
Sep 29, 2022 8.300 8.370 8.160 8.360 637,784 -0.14(-1.65%)
Sep 28, 2022 8.110 8.540 8.050 8.500 179,581 -0.20(-2.24%)
Sep 27, 2022 8.810 8.870 8.610 8.695 614,212 -0.12(-1.42%)
Sep 26, 2022 8.910 8.970 8.748 8.820 148,217 -0.33(-3.61%)
Sep 23, 2022 9.360 9.360 9.080 9.150 68,468 -0.58(-5.96%)
Sep 22, 2022 9.800 9.800 9.695 9.730 74,732 +0.00(+0.00%)
Sep 21, 2022 9.848 9.895 9.700 9.730 50,478 -0.16(-1.62%)
Sep 20, 2022 9.900 9.940 9.790 9.890 152,586 -0.16(-1.59%)
Sep 19, 2022 9.945 10.05 9.910 10.05 94,611 +0.00(+0.00%)
Sep 16, 2022 10.05 10.10 9.960 10.05 98,966 -0.05(-0.50%)
Sep 15, 2022 10.03 10.25 10.03 10.10 80,687 +0.08(+0.80%)
Sep 14, 2022 10.03 10.13 10.01 10.02 40,605 -0.05(-0.50%)
Sep 13, 2022 10.18 10.23 10.03 10.07 57,942 -0.24(-2.33%)
Sep 12, 2022 10.36 10.42 10.30 10.31 73,286 +0.06(+0.59%)
Sep 09, 2022 10.19 10.28 10.19 10.25 42,851 +0.26(+2.60%)
Sep 08, 2022 9.865 10.05 9.865 9.990 32,418 +0.03(+0.30%)
Sep 07, 2022 9.800 9.960 9.800 9.960 29,376 +0.04(+0.40%)
Sep 06, 2022 10.05 10.05 9.910 9.920 116,546 +0.36(+3.77%)
Sep 02, 2022 9.650 9.860 9.560 9.560 102,700 +0.05(+0.53%)
Sep 01, 2022 9.490 9.510 9.400 9.510 108,442 -0.12(-1.25%)
Aug 31, 2022 9.650 9.760 9.630 9.630 54,214 +0.01(+0.10%)
Aug 30, 2022 9.780 9.800 9.620 9.620 55,839 -0.06(-0.62%)
Aug 29, 2022 10.00 10.00 9.680 9.680 199,795 -0.09(-0.92%)
Aug 26, 2022 10.05 10.05 9.770 9.770 83,017 -0.27(-2.69%)
Aug 25, 2022 10.04 10.05 9.999 10.04 86,876 +0.08(+0.80%)
Aug 24, 2022 9.900 10.40 9.900 9.960 27,266 -0.14(-1.39%)
Aug 23, 2022 10.10 10.17 10.07 10.10 73,487 +0.05(+0.50%)
Aug 22, 2022 10.11 10.14 10.04 10.05 81,585 -0.21(-2.05%)
Aug 19, 2022 10.28 10.50 10.22 10.26 132,624 -0.44(-4.11%)
Aug 18, 2022 10.85 10.85 10.66 10.70 46,875 -0.30(-2.73%)
Aug 17, 2022 11.00 11.08 10.96 11.00 23,206 -0.12(-1.08%)
Aug 16, 2022 11.07 11.13 11.06 11.12 40,314 -0.12(-1.11%)
Aug 15, 2022 11.22 11.28 11.16 11.24 43,317 -0.10(-0.84%)
Aug 12, 2022 11.20 11.35 11.20 11.34 68,049 +0.12(+1.02%)
Aug 11, 2022 11.27 11.32 11.21 11.22 32,739 -0.08(-0.66%)
Aug 10, 2022 11.23 11.39 11.22 11.30 84,206 +1.35(+13.57%)
Aug 09, 2022 9.960 10.05 9.900 9.950 226,247 +0.13(+1.32%)
Aug 08, 2022 9.850 9.900 9.480 9.820 139,307 +0.14(+1.45%)
Aug 05, 2022 9.560 9.700 9.560 9.680 69,727 +0.00(+0.00%)
Aug 04, 2022 9.680 9.720 9.670 9.680 45,861 -0.06(-0.62%)
Aug 03, 2022 9.700 9.750 9.670 9.740 105,689 +0.17(+1.78%)
Aug 02, 2022 9.690 9.690 9.570 9.570 41,516 -0.01(-0.10%)
Aug 01, 2022 9.640 9.690 9.515 9.580 54,816 -0.06(-0.67%)
Jul 29, 2022 9.620 9.645 9.590 9.645 35,103 +0.06(+0.68%)
Jul 28, 2022 9.495 9.600 9.470 9.580 116,618 -0.14(-1.44%)
Jul 27, 2022 9.560 9.750 9.480 9.720 73,190 +0.33(+3.51%)
Jul 26, 2022 9.740 9.740 9.270 9.390 67,817 -0.16(-1.73%)
Jul 25, 2022 9.551 9.600 9.360 9.555 70,867 +0.25(+2.72%)
Jul 22, 2022 9.460 9.469 9.300 9.302 53,648 -0.11(-1.15%)
Jul 21, 2022 9.350 9.600 9.310 9.410 39,713 +0.15(+1.62%)
Jul 20, 2022 9.340 9.380 9.230 9.260 25,336 -0.23(-2.42%)
Jul 19, 2022 9.430 9.490 9.320 9.490 52,955 +0.22(+2.37%)
Jul 18, 2022 9.365 9.940 9.240 9.270 57,434 -0.12(-1.28%)
Jul 15, 2022 9.210 9.692 9.180 9.390 106,090 +0.29(+3.24%)
Jul 14, 2022 9.090 9.160 9.015 9.095 66,327 -0.43(-4.56%)
Jul 13, 2022 9.560 10.36 9.510 9.530 57,022 -0.00(-0.02%)
Jul 12, 2022 9.430 9.660 9.430 9.531 136,503 +0.08(+0.81%)
Jul 11, 2022 9.560 9.560 9.440 9.455 204,914 -0.16(-1.72%)
Jul 08, 2022 9.690 9.735 9.565 9.620 72,644 +0.00(+0.00%)
Jul 07, 2022 9.640 9.890 9.430 9.620 47,360 +0.21(+2.23%)
Jul 06, 2022 9.294 9.410 9.220 9.410 94,910 -0.39(-3.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.