News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Aviva plc (AVVIY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

11.02

+0.07

(+0.64%)

At close: 03:46PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	10.94	11.02	10.92	11.02	11.02	23,000
26 May 2022	10.88	11.02	10.84	10.95	10.95	21,600
25 May 2022	10.71	10.81	10.65	10.80	10.80	121,300
24 May 2022	11.04	11.04	10.55	10.71	10.71	142,200
23 May 2022	10.44	10.89	10.44	10.61	10.61	63,600
20 May 2022	10.28	10.33	10.13	10.24	10.24	38,200
19 May 2022	9.92	10.31	9.92	10.20	10.20	46,600
18 May 2022	9.95	10.36	9.95	10.04	10.04	72,100
17 May 2022	10.03	10.26	10.03	10.15	10.15	69,300
16 May 2022	9.90	9.90	9.60	9.76	9.76	50,300
13 May 2022	9.95	10.05	9.76	10.02	10.02	59,800
12 May 2022	9.69	10.00	9.54	9.77	9.77	88,600
11 May 2022	10.17	10.20	9.84	9.84	9.84	75,300
10 May 2022	10.04	10.31	9.94	10.07	10.07	174,300
09 May 2022	10.04	10.04	9.83	9.84	9.84	66,900
06 May 2022	10.43	10.43	10.15	10.26	10.26	191,100
05 May 2022	10.66	10.66	10.42	10.51	10.51	52,600
04 May 2022	10.87	11.09	10.79	11.06	11.06	83,700
03 May 2022	10.99	11.03	10.91	10.97	10.97	133,600
02 May 2022	10.73	10.81	10.60	10.72	10.72	120,300
29 Apr 2022	10.87	11.00	10.72	10.72	10.72	81,700
28 Apr 2022	10.69	10.82	10.67	10.82	10.82	67,500
27 Apr 2022	10.71	10.77	10.65	10.69	10.69	69,100
26 Apr 2022	11.01	11.01	10.69	10.75	10.75	247,900
25 Apr 2022	10.97	11.08	10.89	11.05	11.05	74,800
22 Apr 2022	11.30	11.30	11.16	11.19	11.19	33,800
21 Apr 2022	11.63	11.63	11.41	11.41	11.41	33,000
20 Apr 2022	11.47	11.58	11.44	11.53	11.53	46,500
19 Apr 2022	11.28	11.37	11.27	11.37	11.37	35,400
18 Apr 2022	11.89	11.89	11.25	11.30	11.30	36,800
14 Apr 2022	11.30	11.35	11.26	11.33	11.33	33,100
13 Apr 2022	11.11	11.26	11.11	11.22	11.22	51,100
12 Apr 2022	11.15	11.46	11.05	11.07	11.07	68,700
11 Apr 2022	11.20	11.20	11.06	11.08	11.08	16,300
08 Apr 2022	11.00	11.10	10.98	11.09	11.09	31,400
07 Apr 2022	11.53	11.53	10.99	11.12	11.12	67,100
06 Apr 2022	11.51	11.62	11.46	11.60	11.60	49,300
05 Apr 2022	11.39	11.51	11.38	11.47	11.47	56,200
04 Apr 2022	11.44	11.50	11.39	11.49	11.49	70,200
01 Apr 2022	11.69	11.73	11.59	11.70	11.70	44,400
31 Mar 2022	11.86	11.90	11.82	11.82	11.82	40,200
30 Mar 2022	12.00	12.00	11.85	11.88	11.88	23,100
29 Mar 2022	12.13	12.13	11.90	12.00	12.00	86,600
28 Mar 2022	11.71	11.76	11.66	11.76	11.76	20,600
25 Mar 2022	11.89	11.89	11.51	11.59	11.59	62,700
24 Mar 2022	11.44	11.65	11.44	11.52	11.52	22,800
23 Mar 2022	11.62	11.82	11.48	11.50	11.50	70,700
22 Mar 2022	11.60	11.73	11.59	11.71	11.71	178,900
21 Mar 2022	11.26	11.26	11.17	11.22	11.22	39,900
18 Mar 2022	11.04	11.24	10.69	11.23	11.23	30,700
17 Mar 2022	11.10	11.36	11.08	11.28	11.28	58,900
16 Mar 2022	10.97	11.20	10.90	11.20	11.20	45,500
15 Mar 2022	10.84	10.86	10.74	10.80	10.80	98,300
14 Mar 2022	10.86	10.92	10.76	10.78	10.78	76,500
11 Mar 2022	10.76	10.77	10.55	10.59	10.59	39,700
10 Mar 2022	10.63	10.70	10.55	10.62	10.62	137,400
09 Mar 2022	10.65	10.80	10.48	10.69	10.69	92,500
08 Mar 2022	10.29	10.51	10.15	10.20	10.20	229,300
07 Mar 2022	10.02	10.06	9.63	9.70	9.70	148,900
04 Mar 2022	10.35	10.36	10.10	10.15	10.15	161,300
03 Mar 2022	11.00	11.01	10.76	10.79	10.79	56,800
02 Mar 2022	11.03	11.14	10.92	10.98	10.98	67,600
01 Mar 2022	11.13	11.13	10.75	10.80	10.80	42,400
28 Feb 2022	11.14	11.26	11.08	11.15	11.15	86,200
25 Feb 2022	11.28	11.44	11.28	11.44	11.44	45,600
24 Feb 2022	11.06	11.11	10.86	11.08	11.08	51,600
23 Feb 2022	11.82	11.82	11.65	11.67	11.67	34,400
22 Feb 2022	11.67	11.79	11.59	11.64	11.64	40,700
18 Feb 2022	11.80	11.80	11.70	11.77	11.77	32,300
17 Feb 2022	11.83	11.83	11.72	11.76	11.76	111,800
16 Feb 2022	11.90	12.02	11.90	12.02	12.02	13,300
15 Feb 2022	11.83	11.96	11.79	11.82	11.82	14,300
14 Feb 2022	11.69	11.69	11.55	11.62	11.62	30,600
11 Feb 2022	11.97	12.10	11.85	11.92	11.92	32,500
10 Feb 2022	12.12	12.12	11.97	11.97	11.97	16,100
09 Feb 2022	12.07	12.09	12.03	12.08	12.08	68,800
08 Feb 2022	12.02	12.09	11.94	12.07	12.07	34,900
07 Feb 2022	11.91	12.01	11.85	11.96	11.96	17,200
04 Feb 2022	11.71	11.89	11.69	11.84	11.84	45,000
03 Feb 2022	12.02	12.02	11.93	11.93	11.93	39,900
02 Feb 2022	11.92	11.94	11.88	11.92	11.92	26,800
01 Feb 2022	11.72	11.81	11.72	11.80	11.80	31,000
31 Jan 2022	11.67	11.78	11.64	11.78	11.78	19,300
28 Jan 2022	11.63	11.67	11.54	11.67	11.67	38,500
27 Jan 2022	11.67	11.71	11.58	11.64	11.64	77,200
26 Jan 2022	11.82	11.82	11.57	11.59	11.59	74,400
25 Jan 2022	11.61	11.69	11.50	11.65	11.65	40,300
24 Jan 2022	11.45	11.56	11.28	11.56	11.56	52,800
21 Jan 2022	11.59	11.74	11.57	11.62	11.62	68,200
20 Jan 2022	11.90	12.00	11.83	11.84	11.84	47,300
19 Jan 2022	12.00	12.04	11.94	11.96	11.96	69,100
18 Jan 2022	11.96	12.08	11.95	12.07	12.07	55,500
14 Jan 2022	11.93	11.97	11.87	11.97	11.97	72,300
13 Jan 2022	11.94	11.94	11.88	11.88	11.88	32,300
12 Jan 2022	11.92	11.94	11.85	11.92	11.92	27,900
11 Jan 2022	11.80	11.93	11.79	11.92	11.92	56,600
10 Jan 2022	11.78	11.81	11.70	11.80	11.80	52,200
07 Jan 2022	11.69	11.77	11.64	11.77	11.77	24,700
06 Jan 2022	11.47	11.55	11.46	11.52	11.52	28,100
05 Jan 2022	11.53	11.56	11.42	11.42	11.42	26,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.9004%)

OIL115.07+0.98(+0.86%)

GOLD1,857.30+3.40(+0.18%)

BTC-AUD40,248.27-551.35(-1.35%)

News that makes you smarter and richer... For free.

Aviva plc (AVVIY)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.9004%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,857.30
+3.40(+0.18%)

BTC-AUD
40,248.27
-551.35(-1.35%)