OTC Markets OTCPK - Delayed Quote USD

Aviva plc (AIVAF)

Compare
6.32
-0.18
(-2.77%)
As of February 28 at 3:00:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20256.506.506.506.326.32203
Feb 27, 20256.326.326.326.326.32-
Feb 26, 20256.326.326.326.326.32-
Feb 25, 20256.326.326.326.326.32-
Feb 24, 20256.206.326.206.326.32400
Feb 21, 20256.206.206.206.206.20300
Feb 20, 20256.376.376.376.376.37-
Feb 19, 20256.376.376.376.376.37-
Feb 18, 20256.376.376.376.376.372,200
Feb 14, 20256.406.406.406.406.40-
Feb 13, 20256.406.406.406.406.40-
Feb 12, 20256.406.406.406.406.40-
Feb 11, 20256.406.406.406.406.40-
Feb 10, 20256.406.406.406.406.40-
Feb 7, 20256.406.406.406.406.40-
Feb 6, 20256.406.406.406.406.40-
Feb 5, 20256.406.406.406.406.40-
Feb 4, 20256.406.406.406.406.40-
Feb 3, 20256.406.406.406.406.40-
Jan 31, 20256.406.406.406.406.40-
Jan 30, 20256.406.406.406.406.40200
Jan 29, 20256.396.396.396.396.39-
Jan 28, 20256.396.396.396.396.39-
Jan 27, 20256.396.396.396.396.391,200
Jan 24, 20256.076.076.076.076.07-
Jan 23, 20256.076.076.076.076.07-
Jan 22, 20256.076.076.076.076.07-
Jan 21, 20256.076.076.076.076.071,000
Jan 17, 20256.176.176.176.176.175,600
Jan 16, 20256.106.106.106.106.10200
Jan 15, 20255.825.825.825.825.82-
Jan 14, 20255.825.825.825.825.82-
Jan 13, 20255.825.825.825.825.82300
Jan 10, 20255.695.695.695.695.69-
Jan 8, 20255.695.695.695.695.69-
Jan 7, 20255.695.695.695.695.69-
Jan 6, 20255.695.695.695.695.69-
Jan 3, 20255.695.695.695.695.69-
Jan 2, 20255.695.695.695.695.69-
Dec 31, 20245.695.695.695.695.69-
Dec 30, 20245.695.695.695.695.69-
Dec 27, 20245.695.695.695.695.69-
Dec 26, 20245.695.695.695.695.69-
Dec 24, 20245.695.695.695.695.69-
Dec 23, 20245.695.695.695.695.691,300
Dec 20, 20245.685.685.685.685.68-
Dec 19, 20245.685.685.685.685.68900
Dec 18, 20245.935.935.935.935.93-
Dec 17, 20245.935.935.935.935.93-
Dec 16, 20245.935.935.935.935.935,400
Dec 13, 20245.935.935.935.935.93-
Dec 12, 20245.935.935.935.935.93500
Dec 11, 20246.006.006.006.006.007,200
Dec 10, 20246.026.026.026.026.02500
Dec 9, 20246.026.026.026.026.02400
Dec 6, 20246.126.126.126.126.12-
Dec 5, 20246.126.126.126.126.12-
Dec 4, 20246.126.126.126.126.12-
Dec 3, 20246.126.126.126.126.12-
Dec 2, 20246.126.126.126.126.12-
Nov 29, 20246.126.126.126.126.1210,300
Nov 27, 20245.975.975.975.975.97-
Nov 26, 20245.975.975.975.975.97-
Nov 25, 20245.975.975.975.975.97-
Nov 22, 20246.026.025.975.975.97500
Nov 21, 20245.845.845.845.845.84-
Nov 20, 20245.845.845.845.845.84-
Nov 19, 20245.845.845.845.845.84-
Nov 18, 20245.845.845.845.845.84-
Nov 15, 20245.845.845.845.845.84-
Nov 14, 20245.845.845.845.845.84-
Nov 13, 20245.845.845.845.845.84-
Nov 12, 20245.845.845.845.845.84-
Nov 11, 20245.845.845.845.845.84-
Nov 8, 20245.845.845.845.845.84100
Nov 7, 20245.845.845.845.845.84-
Nov 6, 20245.845.845.845.845.84-
Nov 5, 20245.845.845.845.845.84-
Nov 4, 20245.845.845.845.845.84-
Nov 1, 20245.845.845.845.845.84-
Oct 31, 20245.845.845.845.845.84600
Oct 30, 20246.116.116.116.116.11-
Oct 29, 20246.116.116.116.116.11-
Oct 28, 20246.116.116.116.116.11200
Oct 25, 20246.006.006.006.006.00200
Oct 24, 20246.216.216.216.216.21-
Oct 23, 20246.216.216.216.216.21800
Oct 22, 20246.246.246.246.246.24400
Oct 21, 20246.256.256.256.256.25-
Oct 18, 20246.256.256.256.256.25-
Oct 17, 20246.256.256.256.256.25-
Oct 16, 20246.256.256.256.256.25-
Oct 15, 20246.256.256.256.256.252,200
Oct 14, 20246.156.156.156.156.15-
Oct 11, 20246.156.156.156.156.159,600
Oct 10, 20246.146.146.146.146.14-
Oct 9, 20246.146.146.146.146.14-
Oct 8, 20246.146.146.146.146.14-
Oct 7, 20246.146.146.146.146.14100
Oct 4, 20246.166.166.166.166.16300
Oct 3, 20246.116.116.116.116.11300
Oct 2, 20246.336.336.336.336.33-
Oct 1, 20246.336.336.336.336.33300
Sep 30, 20246.756.756.756.756.75-
Sep 27, 20246.756.756.756.756.75-
Sep 26, 20246.756.756.756.756.75-
Sep 25, 20246.756.756.756.756.75-
Sep 24, 20246.756.756.756.756.75600
Sep 23, 20246.506.506.506.506.50-
Sep 20, 20246.506.506.506.506.50-
Sep 19, 20246.506.506.506.506.50-
Sep 18, 20246.506.506.506.506.50-
Sep 17, 20246.506.506.506.506.50-
Sep 16, 20246.356.506.356.506.50700
Sep 13, 20246.506.506.506.506.50-
Sep 12, 20246.506.506.506.506.50-
Sep 11, 20246.506.506.506.506.50-
Sep 10, 20246.616.616.506.506.50500
Sep 9, 20246.496.496.496.496.499,100
Sep 6, 20246.756.756.756.756.75-
Sep 5, 2024 0.16 Dividend
Sep 5, 20246.756.756.756.756.75400
Sep 4, 20246.786.786.786.786.62-
Sep 3, 20246.786.786.786.786.62-
Aug 30, 20246.786.786.786.786.62500
Aug 29, 20246.346.346.346.346.19-
Aug 28, 20246.346.346.346.346.19-
Aug 27, 20246.346.346.346.346.19-
Aug 26, 20246.346.346.346.346.19-
Aug 23, 20246.346.346.346.346.19-
Aug 22, 20246.346.346.346.346.19-
Aug 21, 20246.346.346.346.346.19-
Aug 20, 20246.346.346.346.346.19-
Aug 19, 20246.346.346.346.346.19-
Aug 16, 20246.346.346.346.346.194,200
Aug 15, 20246.466.466.346.346.19600
Aug 14, 20246.326.326.326.326.17-
Aug 13, 20246.326.326.326.326.17-
Aug 12, 20246.326.326.326.326.17600
Aug 9, 20246.306.306.306.306.16-
Aug 8, 20246.306.306.306.306.163,000
Aug 7, 20245.775.775.775.775.64-
Aug 6, 20245.775.775.775.775.64200
Aug 5, 20246.346.346.346.346.19-
Aug 2, 20246.346.346.346.346.19-
Aug 1, 20246.346.346.346.346.19-
Jul 31, 20246.346.346.346.346.193,500
Jul 30, 20246.176.176.176.176.03-
Jul 29, 20246.176.176.176.176.03-
Jul 26, 20246.176.176.176.176.03-
Jul 25, 20246.176.176.176.176.03600
Jul 24, 20246.156.156.156.156.01-
Jul 23, 20246.156.156.156.156.01-
Jul 22, 20246.156.156.156.156.01-
Jul 19, 20246.156.156.156.156.01-
Jul 18, 20246.156.156.156.156.01-
Jul 17, 20246.156.156.156.156.01-
Jul 16, 20246.156.156.156.156.011,100
Jul 15, 20246.236.236.236.236.091,000
Jul 12, 20246.276.276.276.276.13200
Jul 11, 20246.466.466.226.226.08900
Jul 10, 20246.176.176.176.176.03-
Jul 9, 20246.176.176.176.176.03-
Jul 8, 20246.176.176.176.176.03-
Jul 5, 20246.176.176.176.176.03-
Jul 3, 20246.176.176.176.176.03-
Jul 2, 20246.176.176.176.176.03-
Jul 1, 20246.176.176.176.176.03-
Jun 28, 20246.016.176.016.176.03500
Jun 27, 20246.056.056.056.055.91-
Jun 26, 20246.056.056.056.055.91-
Jun 25, 20246.056.056.056.055.91-
Jun 24, 20246.056.056.056.055.911,500
Jun 21, 20246.056.056.056.055.91200
Jun 20, 20246.016.016.016.015.87-
Jun 18, 20246.016.016.016.015.87-
Jun 17, 20246.016.016.016.015.87-
Jun 14, 20246.016.016.016.015.87800
Jun 13, 20246.036.036.036.035.89-
Jun 12, 20246.036.036.036.035.89100
Jun 11, 20246.036.036.036.035.89-
Jun 10, 20246.036.036.036.035.89-
Jun 7, 20246.036.036.036.035.89-
Jun 6, 20246.036.036.036.035.89-
Jun 5, 20246.036.036.036.035.89100
Jun 4, 20246.386.386.386.386.23-
Jun 3, 20246.386.386.386.386.23-
May 31, 20246.386.386.386.386.23-
May 30, 20246.386.386.386.386.23-
May 29, 20246.386.386.386.386.23-
May 28, 20246.386.386.386.386.23-
May 24, 20246.386.386.386.386.23-
May 23, 20246.386.386.386.386.23-
May 22, 20246.386.386.386.386.23-
May 21, 20246.386.386.386.386.23-
May 20, 20246.386.386.386.386.23-
May 17, 20246.386.386.386.386.23-
May 16, 20246.256.386.256.386.238,200
May 15, 20246.206.206.206.206.06200
May 14, 20246.246.246.246.246.101,200
May 13, 20246.006.006.006.005.8617,500
May 10, 20246.006.006.006.005.86-
May 9, 20246.006.006.006.005.86-
May 8, 20246.006.006.006.005.86-
May 7, 20246.006.006.006.005.861,400
May 6, 20245.985.985.985.985.84-
May 3, 20245.985.985.985.985.84-
May 2, 20245.985.985.985.985.84-
May 1, 20245.985.985.985.985.84-
Apr 30, 20245.985.985.985.985.84-
Apr 29, 20245.985.985.985.985.84800
Apr 26, 20246.026.026.026.025.88-
Apr 25, 20246.026.026.026.025.88-
Apr 24, 20246.026.026.026.025.88-
Apr 23, 20246.026.026.026.025.88200
Apr 22, 20245.595.595.595.595.46-
Apr 19, 20245.595.595.595.595.4611,400
Apr 18, 20246.326.326.326.326.17-
Apr 17, 20246.326.326.326.326.17-
Apr 16, 20246.326.326.326.326.17-
Apr 15, 20246.326.326.326.326.17100
Apr 12, 20246.326.326.326.326.17-
Apr 11, 2024 0.28 Dividend
Apr 11, 20246.326.326.326.326.17-
Apr 10, 20246.326.326.326.325.90-
Apr 9, 20246.366.366.326.325.901,500
Apr 8, 20246.126.126.126.125.71300
Apr 5, 20246.366.366.366.365.94-
Apr 4, 20246.366.366.366.365.94-
Apr 3, 20246.366.366.366.365.94-
Apr 2, 20246.366.366.366.365.94-
Apr 1, 20246.246.366.246.365.94700
Mar 28, 20246.356.356.356.355.9317,400
Mar 27, 20246.356.356.356.355.93-
Mar 26, 20246.356.356.356.355.93-
Mar 25, 20246.356.356.356.355.93100
Mar 22, 20246.196.196.116.115.70700
Mar 21, 20246.086.086.086.085.68-
Mar 20, 20246.086.086.086.085.68-
Mar 19, 20246.086.086.086.085.68-
Mar 18, 20246.086.086.086.085.68100
Mar 15, 20246.096.096.096.095.69-
Mar 14, 20246.096.096.096.095.69-
Mar 13, 20246.096.096.096.095.69-
Mar 12, 20246.136.136.096.095.693,600
Mar 11, 20245.635.635.635.635.26-
Mar 8, 20245.635.635.635.635.26-
Mar 7, 20245.635.635.635.635.26-
Mar 6, 20245.635.635.635.635.26-
Mar 5, 20245.635.635.635.635.26-
Mar 4, 20245.635.635.635.635.26-

Related Tickers

AGEN.VI Assicurazioni Generali S.p.A.
31.98
+0.57%
 
OCZA.MU Grupo Catalana Occidente SA
40.20
+2.94%
 
BRYN.DU Berkshire Hathaway Inc
490.60
+0.79%
 
0K78.IL Assicurazioni Generali S.p.A.
31.87
+0.35%
 
NNGRY NN Group N.V.
25.65
+1.42%
 
FGF Fundamental Global Inc.
20.79
+1.41%
 
ATH-PA Athene Holding Ltd.
25.19
+0.12%
 
UQA.VI UNIQA Insurance Group AG
8.85
+0.68%
 
AXAHF AXA SA
38.78
-1.67%
 
ZURVY Zurich Insurance Group AG
33.30
+1.15%