Aviva plc (AIVAF)
OTCMKTS
· Delayed Price · Currency is USD
7.05
0.00 (0.00%)
Mar 7, 2025, 3:00 PM EST
Aviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 89 |
| Mar 10, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 54 |
| Mar 7, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Mar 6, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Mar 5, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 4.52% | 425 |
| Mar 4, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 6.72% | 358 |
| Mar 3, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | - |
| Feb 28, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | - |
| Feb 27, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | - |
| Feb 26, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | - |
| Feb 25, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 1,891 |
| Feb 24, 2025 | 6.20 | 6.32 | 6.20 | 6.32 | 6.32 | 1.94% | 380 |
| Feb 21, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.71% | 296 |
| Feb 20, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | - |
| Feb 19, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - | 1 |
| Feb 18, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.42% | 2,215 |
| Feb 14, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Feb 13, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Feb 12, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Feb 11, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 12 |
| Feb 10, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Feb 7, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Feb 6, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 600 |
| Feb 5, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Feb 4, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 794 |
| Feb 3, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 77 |
| Jan 31, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jan 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.23% | 200 |
| Jan 29, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - | - |
| Jan 28, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - | - |
| Jan 27, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 5.28% | 1,219 |
| Jan 24, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Jan 23, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Jan 22, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Jan 21, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.62% | 1,025 |
| Jan 17, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 1.15% | 5,628 |
| Jan 16, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.82% | 244 |
| Jan 15, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Jan 14, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Jan 13, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 2.20% | 256 |
| Jan 10, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 462 |
| Jan 8, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| Jan 7, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| Jan 6, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 46 |
| Jan 3, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| Jan 2, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| Dec 31, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| Dec 30, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| Dec 27, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 15 |
| Dec 26, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |