AIVAF - Aviva plc
Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 30 May 2023 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 26 May 2023 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 1,300 |
| 25 May 2023 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| 24 May 2023 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| 23 May 2023 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| 22 May 2023 | 5.1600 | 5.2900 | 5.1600 | 5.2900 | 5.2900 | 3,300 |
| 19 May 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| 18 May 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| 17 May 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| 16 May 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 600 |
| 15 May 2023 | 5.2100 | 5.2900 | 5.2100 | 5.2900 | 5.2900 | 500 |
| 12 May 2023 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 16,700 |
| 11 May 2023 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
| 10 May 2023 | 5.1600 | 5.1600 | 5.1200 | 5.1200 | 5.1200 | 9,000 |
| 09 May 2023 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 31,600 |
| 08 May 2023 | 5.4100 | 5.4100 | 5.4000 | 5.4000 | 5.4000 | 9,500 |
| 05 May 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| 04 May 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| 03 May 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| 02 May 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| 01 May 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| 28 Apr 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| 27 Apr 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| 26 Apr 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| 25 Apr 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| 24 Apr 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| 21 Apr 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 23,600 |
| 20 Apr 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| 19 Apr 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| 18 Apr 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 10,400 |
| 17 Apr 2023 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | - |
| 14 Apr 2023 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 200 |
| 13 Apr 2023 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 100 |
| 12 Apr 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | - |
| 11 Apr 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 11,700 |
| 10 Apr 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 400 |
| 06 Apr 2023 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 200 |
| 05 Apr 2023 | 5.1300 | 5.1700 | 5.1300 | 5.1700 | 5.1700 | 23,500 |
| 04 Apr 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 03 Apr 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 31 Mar 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 30 Mar 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 300 |
| 30 Mar 2023 | 0.255 Dividend | |||||
| 29 Mar 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7450 | - |
| 28 Mar 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7450 | - |
| 27 Mar 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.7450 | 200 |
| 24 Mar 2023 | 4.8900 | 4.9500 | 4.8900 | 4.9500 | 4.6975 | 1,100 |
| 23 Mar 2023 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.0107 | - |
| 22 Mar 2023 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.0107 | - |
| 21 Mar 2023 | 5.3000 | 5.3000 | 5.2800 | 5.2800 | 5.0107 | 300 |
| 20 Mar 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.0487 | - |
| 17 Mar 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.0487 | - |
| 16 Mar 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.0487 | - |
| 15 Mar 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.0487 | - |
| 14 Mar 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.0487 | - |
| 13 Mar 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.0487 | - |
| 10 Mar 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.0487 | - |
| 09 Mar 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.0487 | - |
| 08 Mar 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.0487 | - |
| 07 Mar 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.0487 | - |
| 06 Mar 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.0487 | - |
| 03 Mar 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.0487 | - |
| 02 Mar 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.0487 | - |
| 01 Mar 2023 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.0487 | 400 |
| 28 Feb 2023 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 4.8968 | - |
| 27 Feb 2023 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 4.8968 | - |
| 24 Feb 2023 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 4.8968 | 600 |
| 23 Feb 2023 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.1815 | - |
| 22 Feb 2023 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.1815 | - |
| 21 Feb 2023 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.1815 | - |
| 17 Feb 2023 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.1815 | - |
| 16 Feb 2023 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.1815 | - |
| 15 Feb 2023 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.1815 | 1,500 |
| 14 Feb 2023 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.1626 | 3,900 |
| 13 Feb 2023 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.1720 | 200 |
| 10 Feb 2023 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.0677 | 900 |
| 09 Feb 2023 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.1246 | - |
| 08 Feb 2023 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.1246 | - |
| 07 Feb 2023 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.1246 | - |
| 06 Feb 2023 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.1246 | 200 |
| 03 Feb 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2195 | 2,200 |
| 02 Feb 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2195 | - |
| 01 Feb 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2195 | - |
| 31 Jan 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2195 | - |
| 30 Jan 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2195 | - |
| 27 Jan 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2195 | - |
| 26 Jan 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2195 | - |
| 25 Jan 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2195 | - |
| 24 Jan 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2195 | 4,500 |
| 23 Jan 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2195 | - |
| 20 Jan 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2195 | 700 |
| 19 Jan 2023 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.1341 | - |
| 18 Jan 2023 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.1341 | - |
| 17 Jan 2023 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.1341 | - |
| 13 Jan 2023 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.1341 | - |
| 12 Jan 2023 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.1341 | - |
| 11 Jan 2023 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.1341 | - |
| 10 Jan 2023 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.1341 | - |
| 09 Jan 2023 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.1341 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.