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

Aviva Plc (OP: AIVAF )

6.380 UNCHANGED
Last Price Updated: 1:14 PM EDT, May 16, 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 (%)
May 27, 2009 5.526 5.526 5.526 0 +0.38(+7.30%)
May 21, 2009 5.150 5.150 5.150 0 +0.55(+11.96%)
May 13, 2009 4.600 4.600 4.600 4.600 120 -0.40(-8.00%)
May 07, 2009 5.000 5.000 5.000 5.000 0 +0.03(+0.60%)
May 05, 2009 4.970 4.970 4.970 4.970 0 +0.47(+10.44%)
May 04, 2009 4.500 4.500 4.500 4.500 685 -0.02(-0.44%)
May 01, 2009 4.520 4.520 4.520 4.520 200 +0.02(+0.44%)
Apr 30, 2009 4.850 4.850 4.500 4.500 632 +0.25(+5.88%)
Apr 29, 2009 4.250 4.250 4.250 4.250 177 +0.35(+8.97%)
Apr 28, 2009 4.100 4.100 3.900 3.900 2,431 -0.10(-2.50%)
Apr 27, 2009 4.000 4.000 4.000 4.000 315 +0.21(+5.54%)
Apr 24, 2009 3.790 3.790 3.790 3.790 500 +0.14(+3.84%)
Apr 22, 2009 3.650 3.650 3.650 0 +0.05(+1.39%)
Apr 21, 2009 3.800 3.800 3.600 3.600 13,017 -0.38(-9.55%)
Apr 20, 2009 3.980 3.980 3.980 3.980 840 -0.22(-5.24%)
Apr 17, 2009 4.200 4.200 4.200 4.200 613 +0.50(+13.51%)
Apr 16, 2009 3.700 3.700 3.700 3.700 613 +0.25(+7.25%)
Apr 15, 2009 3.450 3.450 3.450 3.450 1,755 +0.10(+2.99%)
Apr 13, 2009 3.350 3.350 3.350 3.350 0 +0.10(+3.08%)
Apr 09, 2009 3.300 3.300 3.250 3.250 4,640 -0.40(-10.96%)
Apr 03, 2009 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Apr 02, 2009 3.650 3.650 3.650 3.650 1,200 +0.95(+35.19%)
Mar 30, 2009 2.700 2.700 2.700 0 -1.10(-28.95%)
Mar 24, 2009 3.800 3.800 3.800 0 +0.40(+11.76%)
Mar 20, 2009 3.400 3.400 3.400 3.400 0 +0.65(+23.64%)
Mar 17, 2009 2.750 2.750 2.750 2.750 0 +0.02(+0.73%)
Mar 16, 2009 2.730 2.730 2.730 2.730 2,276 -0.02(-0.73%)
Mar 13, 2009 3.900 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 12, 2009 2.650 2.750 2.520 2.750 2,900 +0.10(+3.77%)
Mar 11, 2009 2.650 2.650 2.650 0 +0.00(+0.00%)
Mar 10, 2009 2.650 2.650 2.650 2.650 5,155 +0.16(+6.43%)
Mar 09, 2009 2.490 2.490 2.490 2.490 5,000 +0.19(+8.26%)
Mar 06, 2009 2.450 2.450 2.300 2.300 644 -1.60(-41.03%)
Mar 05, 2009 3.900 3.900 3.900 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.