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 (%)
Nov 28, 2008 6.100 6.109 6.100 6.109 63,431 +0.66(+12.10%)
Nov 26, 2008 5.450 5.450 5.450 5.450 300 +0.05(+0.93%)
Nov 25, 2008 5.400 5.400 5.400 5.400 276 +0.68(+14.40%)
Nov 24, 2008 4.550 4.720 4.550 4.720 1,514 +0.27(+6.07%)
Nov 21, 2008 5.150 5.150 4.450 4.450 3,739 -0.55(-11.00%)
Nov 20, 2008 5.000 5.000 5.000 0 +0.00(+0.00%)
Nov 19, 2008 5.000 5.000 5.000 5.000 1,603 -0.15(-2.91%)
Nov 18, 2008 5.150 5.150 5.150 584 +0.00(+0.00%)
Nov 17, 2008 5.000 5.150 5.000 5.150 1,476 +0.15(+3.00%)
Nov 14, 2008 5.000 5.000 5.000 5.000 204 +0.02(+0.43%)
Nov 13, 2008 4.950 4.979 4.950 4.979 4,633 -0.37(-6.86%)
Nov 12, 2008 5.100 5.345 5.100 5.345 1,370 -0.65(-10.91%)
Nov 11, 2008 6.000 6.000 6.000 0 +0.00(+0.00%)
Nov 10, 2008 6.400 6.400 6.000 6.000 32,810 -0.10(-1.64%)
Nov 07, 2008 6.100 6.100 6.100 6.100 150 +0.04(+0.69%)
Nov 06, 2008 6.058 6.058 6.058 6.058 1,646 +0.16(+2.68%)
Oct 31, 2008 5.900 5.900 5.900 0 +0.00(+0.00%)
Oct 30, 2008 5.900 5.900 5.900 5.900 200 +1.80(+43.90%)
Oct 29, 2008 4.100 4.100 4.100 0 +0.00(+0.00%)
Oct 28, 2008 4.100 4.100 4.100 4.100 230 +0.61(+17.45%)
Oct 27, 2008 3.491 3.491 3.491 3.491 1,300 -0.48(-12.07%)
Oct 24, 2008 3.970 3.970 3.970 3.970 1,250 +0.03(+0.72%)
Oct 23, 2008 3.942 3.942 3.942 3.942 676 -0.69(-14.87%)
Oct 22, 2008 4.630 4.630 4.630 4.630 200 -0.62(-11.81%)
Oct 21, 2008 5.250 5.250 5.250 5.250 9,400 -0.75(-12.50%)
Oct 17, 2008 6.000 6.000 6.000 0 +0.00(+0.00%)
Oct 16, 2008 6.000 6.200 5.900 6.000 3,078 -1.50(-20.00%)
Oct 15, 2008 7.500 7.500 7.500 1,775 +0.00(+0.00%)
Oct 14, 2008 6.450 7.500 7.500 7.500 1,600 +1.05(+16.28%)
Oct 13, 2008 6.450 6.450 6.450 0 +0.00(+0.00%)
Oct 10, 2008 6.450 6.450 6.450 6.450 400 -0.95(-12.84%)
Oct 09, 2008 7.400 7.400 7.400 7.400 104 -0.80(-9.76%)
Oct 06, 2008 8.200 8.200 8.200 0 +0.00(+0.00%)
Oct 03, 2008 8.200 8.200 8.200 8.200 287 -0.62(-7.03%)
Sep 30, 2008 8.820 8.820 8.820 0 +0.00(+0.00%)
Sep 29, 2008 9.400 8.820 8.820 8.820 100 -0.58(-6.17%)
Sep 26, 2008 9.400 9.550 9.400 9.400 1,348 -0.25(-2.59%)
Sep 24, 2008 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Sep 23, 2008 10.15 9.650 9.650 9.650 100 -0.50(-4.93%)
Sep 22, 2008 10.15 10.15 10.15 10.15 6,711 -0.43(-4.03%)
Sep 19, 2008 10.58 10.58 10.43 10.58 9,532 +1.88(+21.56%)
Sep 18, 2008 8.700 8.700 8.700 8.700 450 +0.40(+4.85%)
Sep 17, 2008 8.298 8.298 8.298 8.298 6,979 -0.95(-10.30%)
Sep 12, 2008 9.250 9.250 9.250 0 +0.00(+0.00%)
Sep 11, 2008 9.250 9.500 9.200 9.250 2,718 -0.15(-1.60%)
Sep 10, 2008 9.400 9.400 9.400 9.400 1,116 -0.10(-1.05%)
Sep 09, 2008 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Sep 08, 2008 9.500 9.500 9.500 9.500 500 +0.85(+9.83%)
Sep 05, 2008 8.650 8.650 8.586 8.650 2,539 -0.65(-6.99%)
Sep 04, 2008 9.300 9.300 9.300 0 +0.00(+0.00%)
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.