Australia Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 May 202210.9411.0210.9211.0211.0223,000
26 May 202210.8811.0210.8410.9510.9521,600
25 May 202210.7110.8110.6510.8010.80121,300
24 May 202211.0411.0410.5510.7110.71142,200
23 May 202210.4410.8910.4410.6110.6163,600
20 May 202210.2810.3310.1310.2410.2438,200
19 May 20229.9210.319.9210.2010.2046,600
18 May 20229.9510.369.9510.0410.0472,100
17 May 202210.0310.2610.0310.1510.1569,300
16 May 20229.909.909.609.769.7650,300
13 May 20229.9510.059.7610.0210.0259,800
12 May 20229.6910.009.549.779.7788,600
11 May 202210.1710.209.849.849.8475,300
10 May 202210.0410.319.9410.0710.07174,300
09 May 202210.0410.049.839.849.8466,900
06 May 202210.4310.4310.1510.2610.26191,100
05 May 202210.6610.6610.4210.5110.5152,600
04 May 202210.8711.0910.7911.0611.0683,700
03 May 202210.9911.0310.9110.9710.97133,600
02 May 202210.7310.8110.6010.7210.72120,300
29 Apr 202210.8711.0010.7210.7210.7281,700
28 Apr 202210.6910.8210.6710.8210.8267,500
27 Apr 202210.7110.7710.6510.6910.6969,100
26 Apr 202211.0111.0110.6910.7510.75247,900
25 Apr 202210.9711.0810.8911.0511.0574,800
22 Apr 202211.3011.3011.1611.1911.1933,800
21 Apr 202211.6311.6311.4111.4111.4133,000
20 Apr 202211.4711.5811.4411.5311.5346,500
19 Apr 202211.2811.3711.2711.3711.3735,400
18 Apr 202211.8911.8911.2511.3011.3036,800
14 Apr 202211.3011.3511.2611.3311.3333,100
13 Apr 202211.1111.2611.1111.2211.2251,100
12 Apr 202211.1511.4611.0511.0711.0768,700
11 Apr 202211.2011.2011.0611.0811.0816,300
08 Apr 202211.0011.1010.9811.0911.0931,400
07 Apr 202211.5311.5310.9911.1211.1267,100
06 Apr 202211.5111.6211.4611.6011.6049,300
05 Apr 202211.3911.5111.3811.4711.4756,200
04 Apr 202211.4411.5011.3911.4911.4970,200
01 Apr 202211.6911.7311.5911.7011.7044,400
31 Mar 202211.8611.9011.8211.8211.8240,200
30 Mar 202212.0012.0011.8511.8811.8823,100
29 Mar 202212.1312.1311.9012.0012.0086,600
28 Mar 202211.7111.7611.6611.7611.7620,600
25 Mar 202211.8911.8911.5111.5911.5962,700
24 Mar 202211.4411.6511.4411.5211.5222,800
23 Mar 202211.6211.8211.4811.5011.5070,700
22 Mar 202211.6011.7311.5911.7111.71178,900
21 Mar 202211.2611.2611.1711.2211.2239,900
18 Mar 202211.0411.2410.6911.2311.2330,700
17 Mar 202211.1011.3611.0811.2811.2858,900
16 Mar 202210.9711.2010.9011.2011.2045,500
15 Mar 202210.8410.8610.7410.8010.8098,300
14 Mar 202210.8610.9210.7610.7810.7876,500
11 Mar 202210.7610.7710.5510.5910.5939,700
10 Mar 202210.6310.7010.5510.6210.62137,400
09 Mar 202210.6510.8010.4810.6910.6992,500
08 Mar 202210.2910.5110.1510.2010.20229,300
07 Mar 202210.0210.069.639.709.70148,900
04 Mar 202210.3510.3610.1010.1510.15161,300
03 Mar 202211.0011.0110.7610.7910.7956,800
02 Mar 202211.0311.1410.9210.9810.9867,600
01 Mar 202211.1311.1310.7510.8010.8042,400
28 Feb 202211.1411.2611.0811.1511.1586,200
25 Feb 202211.2811.4411.2811.4411.4445,600
24 Feb 202211.0611.1110.8611.0811.0851,600
23 Feb 202211.8211.8211.6511.6711.6734,400
22 Feb 202211.6711.7911.5911.6411.6440,700
18 Feb 202211.8011.8011.7011.7711.7732,300
17 Feb 202211.8311.8311.7211.7611.76111,800
16 Feb 202211.9012.0211.9012.0212.0213,300
15 Feb 202211.8311.9611.7911.8211.8214,300
14 Feb 202211.6911.6911.5511.6211.6230,600
11 Feb 202211.9712.1011.8511.9211.9232,500
10 Feb 202212.1212.1211.9711.9711.9716,100
09 Feb 202212.0712.0912.0312.0812.0868,800
08 Feb 202212.0212.0911.9412.0712.0734,900
07 Feb 202211.9112.0111.8511.9611.9617,200
04 Feb 202211.7111.8911.6911.8411.8445,000
03 Feb 202212.0212.0211.9311.9311.9339,900
02 Feb 202211.9211.9411.8811.9211.9226,800
01 Feb 202211.7211.8111.7211.8011.8031,000
31 Jan 202211.6711.7811.6411.7811.7819,300
28 Jan 202211.6311.6711.5411.6711.6738,500
27 Jan 202211.6711.7111.5811.6411.6477,200
26 Jan 202211.8211.8211.5711.5911.5974,400
25 Jan 202211.6111.6911.5011.6511.6540,300
24 Jan 202211.4511.5611.2811.5611.5652,800
21 Jan 202211.5911.7411.5711.6211.6268,200
20 Jan 202211.9012.0011.8311.8411.8447,300
19 Jan 202212.0012.0411.9411.9611.9669,100
18 Jan 202211.9612.0811.9512.0712.0755,500
14 Jan 202211.9311.9711.8711.9711.9772,300
13 Jan 202211.9411.9411.8811.8811.8832,300
12 Jan 202211.9211.9411.8511.9211.9227,900
11 Jan 202211.8011.9311.7911.9211.9256,600
10 Jan 202211.7811.8111.7011.8011.8052,200
07 Jan 202211.6911.7711.6411.7711.7724,700
06 Jan 202211.4711.5511.4611.5211.5228,100
05 Jan 202211.5311.5611.4211.4211.4226,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...