Aviva plc (AIVAF)
OTCMKTS · Delayed Price · Currency is USD
9.15
0.00 (0.00%)
Oct 1, 2025, 8:00 PM EDT
Aviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Oct 1, 2025 | 9.18 | 9.18 | 9.15 | 9.15 | 9.15 | 1.39% | 19,500 |
| Sep 30, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 2 |
| Sep 29, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | - |
| Sep 26, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | - |
| Sep 25, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | - |
| Sep 24, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | - |
| Sep 23, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | - |
| Sep 22, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | - |
| Sep 19, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 500 |
| Sep 18, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | - |
| Sep 17, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | - |
| Sep 16, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | - |
| Sep 15, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 2.27% | 1,531 |
| Sep 12, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - | - |
| Sep 11, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - | - |
| Sep 10, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - | 25 |
| Sep 9, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -4.18% | 402 |
| Sep 8, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - | - |
| Sep 5, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - | - |
| Sep 4, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - | - |
| Sep 3, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - | - |
| Sep 2, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - | - |
| Aug 29, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - | - |
| Aug 28, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - | - |
| Aug 27, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.03 | - | - |
| Aug 26, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.03 | 0.77% | 298 |
| Aug 25, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 8.96 | - | - |
| Aug 22, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 8.96 | - | - |
| Aug 21, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 8.96 | - | - |
| Aug 20, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 8.96 | - | - |
| Aug 19, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 8.96 | - | - |
| Aug 18, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 8.96 | -0.27% | 600 |
| Aug 15, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 8.99 | 3.04% | 140 |
| Aug 14, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.72 | - | - |
| Aug 13, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.72 | - | - |
| Aug 12, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.72 | 5.59% | 325 |
| Aug 11, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.26 | - | 5 |
| Aug 8, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.26 | - | - |
| Aug 7, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.26 | - | - |
| Aug 6, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.26 | - | - |
| Aug 5, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.26 | - | - |
| Aug 4, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.26 | - | - |
| Aug 1, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.26 | - | 20 |
| Jul 31, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.26 | - | - |
| Jul 30, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.26 | - | - |
| Jul 29, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.26 | - | 2 |
| Jul 28, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.26 | - | - |
| Jul 25, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.26 | -0.40% | 174 |
| Jul 24, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.29 | - | 76 |