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 (%)
Aug 31, 2020 3.750 3.750 3.750 10 +0.00(+0.00%)
Aug 28, 2020 3.750 3.750 3.750 2,796 +0.00(+0.00%)
Aug 26, 2020 3.750 3.750 3.750 0 -0.04(-1.06%)
Aug 25, 2020 3.790 3.790 3.790 10 +0.00(+0.00%)
Aug 20, 2020 3.790 3.790 3.790 0 -0.01(-0.23%)
Aug 19, 2020 3.690 3.690 3.799 2,643 +0.11(+2.95%)
Aug 18, 2020 3.690 3.690 3.690 3.690 1,000 -0.04(-1.07%)
Aug 17, 2020 3.730 3.730 3.730 90 +0.00(+0.00%)
Aug 13, 2020 3.730 3.730 3.730 0 -0.23(-5.93%)
Aug 12, 2020 3.965 3.965 3.965 3.965 500 +0.12(+3.01%)
Aug 11, 2020 3.750 3.750 3.849 1,511 +0.10(+2.64%)
Aug 07, 2020 3.750 3.750 3.750 0 +0.08(+2.18%)
Aug 05, 2020 3.670 3.670 3.670 0 +0.08(+2.14%)
Aug 03, 2020 3.593 3.593 3.593 0 +0.10(+2.95%)
Jul 28, 2020 3.490 3.490 3.490 0 -0.20(-5.42%)
Jul 24, 2020 3.690 3.690 3.690 0 +0.10(+2.79%)
Jul 23, 2020 3.590 3.590 3.590 5 +0.00(+0.00%)
Jul 22, 2020 3.590 3.590 3.590 3.590 2,960 -0.07(-1.81%)
Jul 21, 2020 3.656 3.656 3.656 3.656 400 +0.07(+1.84%)
Jul 15, 2020 3.590 3.590 3.590 0 +0.00(+0.00%)
Jul 07, 2020 3.590 3.590 3.590 0 +0.13(+3.76%)
Jul 06, 2020 3.535 3.535 3.460 3.460 2,307 +0.08(+2.37%)
Jul 02, 2020 3.502 3.502 3.380 3.380 5,000 +0.01(+0.35%)
Jun 30, 2020 3.368 3.368 3.368 0 -0.01(-0.21%)
Jun 26, 2020 3.375 3.375 3.375 0 +0.02(+0.47%)
Jun 25, 2020 3.359 3.359 3.359 2 +0.00(+0.00%)
Jun 24, 2020 3.359 3.359 3.359 3.359 118,090 -0.02(-0.61%)
Jun 23, 2020 3.505 3.505 3.380 3.380 147,474 -0.09(-2.46%)
Jun 19, 2020 3.465 3.465 3.465 0 -0.06(-1.67%)
Jun 17, 2020 3.524 3.524 3.524 0 +0.04(+1.01%)
Jun 12, 2020 3.489 3.489 3.489 0 +0.01(+0.19%)
Jun 11, 2020 3.483 3.483 3.483 3.483 27,594 -0.23(-6.13%)
Jun 10, 2020 3.700 3.710 3.700 3.710 357 -0.06(-1.59%)
Jun 09, 2020 3.700 3.770 3.693 3.770 32,983 -0.09(-2.33%)
Jun 08, 2020 3.870 3.990 3.830 3.860 10,250 +0.11(+2.88%)
Jun 05, 2020 3.752 3.752 3.750 3.752 40,100 +0.21(+5.99%)
Jun 04, 2020 3.540 3.540 3.540 3.540 100 -0.05(-1.39%)
Jun 03, 2020 3.590 3.590 3.590 3.590 200 +0.39(+12.19%)
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.