Aviva plc (AIVAF)
OTCMKTS · Delayed Price · Currency is USD
8.45
0.00 (0.00%)
Jun 25, 2026, 4:00 PM EST
AIVAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | - | - | - |
| Jun 24, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3.40% | 300 |
| Jun 4, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.18% | 12,396 |
| Jun 1, 2026 | 8.19 | 8.27 | 8.19 | 8.27 | 8.27 | -1.79% | 455 |
| May 29, 2026 | 8.45 | 8.45 | 8.42 | 8.42 | 8.42 | 4.08% | 366 |
| May 28, 2026 | 8.60 | 8.60 | 8.09 | 8.09 | 8.09 | -5.71% | 2,739 |
| May 22, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.78% | 327 |
| May 11, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.36% | 1,160 |
| May 7, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2.21% | 199 |
| Apr 30, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.06% | 368 |
| Apr 29, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.90% | 1,333 |
| Apr 27, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.60% | 293 |
| Apr 24, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -4.45% | 250 |
| Apr 16, 2026 | 8.67 | 8.73 | 8.67 | 8.73 | 8.73 | -1.04% | 750 |
| Apr 15, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 4.75% | 606 |
| Apr 13, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 4.13% | 2,612 |
| Apr 7, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.08% | 207 |
| Apr 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.97% | 2,797 |
| Apr 1, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.61% | 682 |
| Mar 26, 2026 | 8.42 | 8.42 | 8.38 | 8.38 | 8.38 | 2.67% | 3,327 |
| Mar 25, 2026 | 8.59 | 8.59 | 8.51 | 8.51 | 8.16 | 6.01% | 18,959 |
| Mar 24, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.70 | -0.59% | 10,462 |
| Mar 20, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 7.74 | -8.11% | 2,873 |
| Mar 17, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.43 | 7.06% | 292 |
| Mar 13, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 7.87 | -5.44% | 136 |
| Mar 11, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.32 | 5.37% | 240 |
| Mar 6, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 7.90 | -3.96% | 1,849 |
| Mar 3, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.23 | -4.72% | 106 |
| Feb 27, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.63 | 0.50% | 298 |
| Feb 23, 2026 | 9.08 | 9.08 | 8.96 | 8.96 | 8.59 | 0.11% | 350 |
| Feb 20, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.58 | 4.86% | 560 |
| Feb 19, 2026 | 8.63 | 8.63 | 8.54 | 8.54 | 8.18 | -0.99% | 638 |
| Feb 12, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.27 | -1.37% | 203 |
| Jan 22, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.38 | -2.89% | 178 |