Aviva plc (AIVAF)
OTCMKTS · Delayed Price · Currency is USD
9.21
0.00 (0.00%)
Sep 2, 2025, 8:00 PM EDT
Aviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.29 | - | - |
| Jul 22, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.29 | - | 1 |
| Jul 21, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.29 | - | - |
| Jul 18, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.29 | - | - |
| Jul 17, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.29 | - | - |
| Jul 16, 2025 | 8.41 | 8.45 | 8.41 | 8.45 | 8.29 | -0.86% | 10,002 |
| Jul 15, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.37 | - | 10 |
| Jul 14, 2025 | 8.50 | 8.53 | 8.39 | 8.53 | 8.37 | 2.22% | 10,092 |
| Jul 11, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.18 | - | 10 |
| Jul 10, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.18 | - | - |
| Jul 9, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.18 | - | - |
| Jul 8, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.18 | - | 88 |
| Jul 7, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.18 | - | - |
| Jul 3, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.18 | - | - |
| Jul 2, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.18 | - | - |
| Jul 1, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.18 | - | 50 |
| Jun 30, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.18 | - | - |
| Jun 27, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.18 | - | - |
| Jun 26, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.18 | - | - |
| Jun 25, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.18 | - | - |
| Jun 24, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.18 | - | - |