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

Aviva Plc (OP: AIVAF )

6.014 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 14, 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 (%)
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%)
Sep 03, 2008 9.300 9.300 9.300 9.300 450 -0.05(-0.53%)
Aug 29, 2008 9.350 9.350 9.350 0 +0.00(+0.00%)
Aug 28, 2008 9.250 9.350 9.350 9.350 2,034 +0.10(+1.08%)
Aug 25, 2008 9.250 9.250 9.250 0 +0.00(+0.00%)
Aug 22, 2008 9.250 9.250 9.250 9.250 965 +0.20(+2.21%)
Aug 21, 2008 9.050 9.050 9.050 9.050 200 -0.40(-4.23%)
Aug 20, 2008 9.450 9.450 9.450 0 +0.00(+0.00%)
Aug 19, 2008 9.700 9.500 9.450 9.450 3,688 -0.25(-2.58%)
Aug 18, 2008 9.700 9.700 9.700 9.700 225 -0.05(-0.51%)
Aug 15, 2008 9.750 9.800 9.750 9.750 2,561 +0.00(+0.00%)
Aug 14, 2008 9.750 9.750 9.750 9.750 698 -0.35(-3.47%)
Aug 13, 2008 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 12, 2008 10.10 10.10 10.10 10.10 2,211 +0.00(+0.00%)
Aug 11, 2008 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 08, 2008 10.10 10.10 10.10 10.10 112 +0.20(+2.02%)
Aug 07, 2008 9.900 9.900 9.900 9.900 100 -0.05(-0.50%)
Aug 06, 2008 9.950 9.950 9.950 9.950 439 +0.05(+0.51%)
Aug 05, 2008 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Aug 04, 2008 9.900 9.900 9.900 9.900 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.