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
Streaming Delayed 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 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%)
Aug 01, 2008 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Jul 31, 2008 9.850 9.900 9.900 9.900 37,968 +0.05(+0.51%)
Jul 30, 2008 9.850 9.850 9.850 9.850 2,669 -0.85(-7.94%)
Jul 29, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Jul 28, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Jul 25, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Jul 24, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Jul 23, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Jul 22, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Jul 21, 2008 10.00 10.70 10.70 10.70 137 +0.70(+7.00%)
Jul 18, 2008 10.00 10.00 10.00 10.00 2,367 +0.00(+0.00%)
Jul 17, 2008 9.360 10.00 10.00 10.00 597 +0.64(+6.84%)
Jul 16, 2008 9.360 9.360 9.360 9.360 886 -0.29(-3.01%)
Jul 15, 2008 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Jul 14, 2008 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Jul 11, 2008 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Jul 10, 2008 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Jul 09, 2008 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Jul 08, 2008 9.650 9.650 9.550 9.650 4,086 -0.15(-1.53%)
Jul 07, 2008 9.800 9.800 9.800 9.800 330 +0.40(+4.26%)
Jul 04, 2008 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Jul 03, 2008 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Jul 02, 2008 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Jul 01, 2008 9.400 9.400 9.400 9.400 375 -1.06(-10.17%)
Jun 30, 2008 10.46 10.46 10.46 10.46 0 +0.00(+0.00%)
Jun 27, 2008 10.46 10.46 10.46 10.46 0 +0.00(+0.00%)
Jun 26, 2008 10.46 10.46 10.46 10.46 4,477 +0.11(+1.10%)
Jun 25, 2008 10.35 10.35 10.35 10.35 542 -0.78(-6.98%)
Jun 24, 2008 11.13 11.13 11.13 11.13 0 +0.00(+0.00%)
Jun 23, 2008 11.13 11.13 11.13 11.13 0 +0.00(+0.00%)
Jun 20, 2008 11.13 11.13 11.13 11.13 1,746 -0.12(-1.10%)
Jun 19, 2008 11.25 11.25 11.25 11.25 1,000 -0.15(-1.32%)
Jun 18, 2008 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
Jun 17, 2008 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
Jun 16, 2008 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
Jun 13, 2008 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
Jun 12, 2008 11.40 11.45 11.40 11.40 2,888 -0.78(-6.38%)
Jun 11, 2008 12.18 12.18 12.18 12.18 0 +0.00(+0.00%)
Jun 10, 2008 12.18 12.18 12.18 12.18 0 +0.00(+0.00%)
Jun 09, 2008 12.18 12.18 12.18 12.18 0 +0.00(+0.00%)
Jun 06, 2008 12.18 12.18 12.18 12.18 279 +0.23(+1.90%)
Jun 05, 2008 11.95 12.10 11.95 11.95 661 -0.27(-2.17%)
Jun 04, 2008 12.22 12.22 12.00 12.22 1,601 +0.12(+0.95%)
Jun 03, 2008 12.10 12.10 12.10 12.10 6,722 -0.25(-2.02%)
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.