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

Aviva Plc (OP: AIVAF )

6.030 UNCHANGED
Last Price Updated: 11:42 AM EDT, Jun 5, 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 (%)
Feb 27, 2009 3.970 3.970 3.970 0 -0.51(-11.38%)
Feb 26, 2009 4.330 4.480 4.330 4.480 463 +0.60(+15.46%)
Feb 25, 2009 3.880 3.880 3.880 0 +0.00(+0.00%)
Feb 24, 2009 3.880 3.880 3.880 3.880 4,000 -0.12(-3.00%)
Feb 23, 2009 4.000 4.000 4.000 4.000 1,200 -0.80(-16.67%)
Feb 17, 2009 4.800 4.800 4.800 1,100 +0.00(+0.00%)
Feb 13, 2009 4.800 4.800 4.800 4.800 920 -0.66(-12.09%)
Feb 11, 2009 5.460 5.460 5.460 5.460 0 +0.00(+0.00%)
Feb 10, 2009 5.460 5.460 5.460 5.460 270 +0.26(+5.00%)
Feb 05, 2009 5.200 5.200 5.200 0 +0.00(+0.00%)
Feb 04, 2009 5.200 5.200 5.200 5.200 286 +0.95(+22.35%)
Feb 03, 2009 4.250 4.250 4.250 0 +0.00(+0.00%)
Feb 02, 2009 4.250 4.250 4.250 4.250 776 +0.00(+0.00%)
Jan 30, 2009 4.250 4.250 4.250 0 +0.00(+0.00%)
Jan 29, 2009 4.250 4.250 4.250 4.250 263 +0.75(+21.43%)
Jan 26, 2009 3.500 3.500 3.500 0 +0.00(+0.00%)
Jan 23, 2009 3.500 3.500 3.500 3.500 1,072 -0.58(-14.22%)
Jan 22, 2009 4.080 4.080 4.080 0 +0.00(+0.00%)
Jan 21, 2009 4.080 4.080 4.080 4.080 100 -0.17(-4.00%)
Jan 20, 2009 4.250 4.250 4.250 4.250 3,203 -0.85(-16.67%)
Jan 16, 2009 5.100 5.100 5.100 5.100 973 -0.73(-12.47%)
Jan 14, 2009 5.827 5.827 5.827 0 +0.00(+0.00%)
Jan 13, 2009 5.827 5.827 5.827 5.827 1,696 -0.77(-11.72%)
Jan 12, 2009 6.600 6.600 6.600 6.600 189 +0.80(+13.79%)
Jan 06, 2009 5.800 5.800 5.800 0 +0.00(+0.00%)
Jan 05, 2009 5.800 5.800 5.800 5.800 802 -0.05(-0.85%)
Jan 02, 2009 5.850 5.850 5.850 5.850 1,025 +0.26(+4.68%)
Dec 31, 2008 5.589 5.589 5.589 0 +0.00(+0.00%)
Dec 30, 2008 5.645 5.645 5.589 5.589 2,355 -0.01(-0.20%)
Dec 29, 2008 5.600 5.600 5.600 5.600 1,562 +0.10(+1.82%)
Dec 19, 2008 5.500 5.500 5.500 5.500 0 -0.55(-9.09%)
Dec 18, 2008 6.120 6.120 6.050 6.050 4,092 +0.20(+3.42%)
Dec 17, 2008 5.850 5.850 5.850 0 +0.00(+0.00%)
Dec 16, 2008 5.850 5.850 5.850 5.850 695 +0.34(+6.17%)
Dec 15, 2008 5.510 5.510 5.510 5.510 700 +0.01(+0.18%)
Dec 12, 2008 5.500 5.500 5.500 5.500 201 -0.65(-10.57%)
Dec 10, 2008 6.150 6.150 6.150 0 +0.00(+0.00%)
Dec 09, 2008 6.150 6.150 6.150 6.150 4,494 +1.05(+20.59%)
Dec 08, 2008 5.100 5.100 5.100 0 +0.00(+0.00%)
Dec 05, 2008 5.100 5.100 5.100 5.100 338 -0.60(-10.53%)
Dec 04, 2008 5.700 5.700 5.700 5.700 1,827 +0.15(+2.70%)
Dec 03, 2008 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Dec 02, 2008 5.550 5.550 5.550 5.550 2,110 -0.10(-1.77%)
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.