Aviva PLC (PK) (AVVIY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 2.1472392638 | 13.04 | 13.32 | 12.9 | 12161 | 13.1492379 | DR |
| 4 | 0.07 | 0.528301886792 | 13.25 | 13.5765 | 12.9 | 14240 | 13.20953564 | DR |
| 12 | 1.1425 | 9.38205707247 | 12.1775 | 13.5765 | 11.73 | 19661 | 12.70916069 | DR |
| 26 | 0.93 | 7.50605326877 | 12.39 | 13.5765 | 11.07 | 26336 | 12.42701492 | DR |
| 52 | 3.3 | 32.9341317365 | 10.02 | 13.5765 | 9.25 | 41780 | 11.17168338 | DR |
| 156 | 2.63 | 24.6024321796 | 10.69 | 13.5765 | 8.05 | 59712 | 10.38569514 | DR |
| 260 | 3.7 | 38.4615384615 | 9.62 | 13.5765 | 4.72 | 100827 | 8.97590852 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 13.32 | 0.14 | 1.06 | 13.177 | 13.32 | 13.08 | 5806 |
| 1726608240 | 13.18 | -0.02 | -0.15 | 13.23 | 13.245 | 13.145 | 7094 |
| 1726521720 | 13.2 | 0.03 | 0.23 | 13.14 | 13.24 | 13.13 | 9943 |
| 1726262940 | 13.1694 | 0.03 | 0.22 | 13.14 | 13.18 | 13.1 | 14732 |
| 1726176540 | 13.14 | 0.05 | 0.38 | 13.02 | 13.15 | 13.02 | 14001 |
| 1726090140 | 13.09 | -0.09 | -0.68 | 13.04 | 13.12 | 12.9 | 15035 |
| 1726003500 | 13.179 | 0.07 | 0.53 | 13.12 | 13.21 | 12.9975 | 13357 |
| 1725917160 | 13.11 | 0.2 | 1.55 | 13.05 | 13.18 | 13.04 | 16416 |
| 1725658020 | 12.91 | -0.41 | -3.08 | 13.13 | 13.1525 | 12.91 | 34436 |
| 1725571440 | 13.32 | 0.08 | 0.60 | 13.37 | 13.41 | 13.31 | 12541 |
| 1725485040 | 13.24 | -0.05 | -0.38 | 13.28 | 13.47 | 13.18 | 13509 |
| 1725398880 | 13.29 | -0.19 | -1.41 | 13.29 | 13.326 | 13.2101 | 39346 |
| 1725053340 | 13.48 | -0.07 | -0.52 | 13.44 | 13.48 | 13.33 | 9660 |
| 1724966400 | 13.55 | 0.07 | 0.52 | 13.492 | 13.5765 | 13.47 | 13006 |
| 1724880360 | 13.48 | 0.13 | 0.97 | 13.4 | 13.5628 | 13.4 | 10463 |
| 1724794080 | 13.35 | 0.12 | 0.91 | 13.36 | 13.4 | 13.33 | 14796 |
| 1724707740 | 13.23 | 0.08 | 0.61 | 13.23 | 13.3999 | 13.23 | 4877 |
| 1724448480 | 13.15 | 0.06 | 0.46 | 13.2105 | 13.29 | 13.15 | 8656 |
| 1724362140 | 13.09 | -0.15 | -1.13 | 13.2228 | 13.2228 | 13.015 | 6950 |
| 1724275380 | 13.24 | -0.01 | -0.09 | 13.25 | 13.31 | 13.24 | 11738 |
| 1724188800 | 13.2525 | -0.06 | -0.43 | 13.27 | 13.3 | 13.204 | 71799 |
| 1724102880 | 13.31 | 0.24 | 1.84 | 13.29 | 13.34 | 13.16 | 16354 |
| 1723843740 | 13.07 | 0.03 | 0.23 | 13.05 | 13.13 | 13.006 | 5281 |
| 1723756860 | 13.04 | 0.27 | 2.11 | 13.01 | 13.1 | 13.01 | 25215 |
| 1723670820 | 12.77 | 0.03 | 0.22 | 12.72 | 12.83 | 12.68 | 15931 |
| 1723584360 | 12.7425 | 0.23 | 1.81 | 12.56 | 12.79 | 12.56 | 12098 |
| 1723497900 | 12.516 | 0.06 | 0.45 | 12.525 | 12.53 | 12.46 | 11121 |
| 1723238400 | 12.46 | 0.09 | 0.73 | 12.38 | 12.5 | 12.38 | 15499 |
| 1723152000 | 12.37 | 0.08 | 0.65 | 12.23 | 12.4299 | 12.23 | 22239 |
| 1723065720 | 12.29 | 0.28 | 2.33 | 12.31 | 12.33 | 12.18 | 13165 |
| 1722979800 | 12.01 | 0.04 | 0.33 | 11.89 | 12.088 | 11.89 | 52425 |
| 1722893340 | 11.97 | -0.53 | -4.24 | 11.73 | 12.06 | 11.73 | 62440 |
| 1722634140 | 12.5 | -0.23 | -1.81 | 12.55 | 12.55 | 12.2742 | 45566 |
| 1722547620 | 12.73 | -0.31 | -2.38 | 12.95 | 12.95 | 12.66 | 28776 |
| 1722461340 | 13.04 | 0.04 | 0.31 | 12.95 | 13.09 | 12.95 | 10578 |
| 1722374820 | 13 | 0.15 | 1.13 | 12.9805 | 13 | 12.91 | 12197 |
| 1722288180 | 12.855 | -0.06 | -0.43 | 12.865 | 12.88 | 12.84 | 13168 |
| 1722029100 | 12.91 | 0.15 | 1.18 | 12.77 | 12.91 | 12.77 | 11007 |
| 1721942400 | 12.76 | 0.18 | 1.43 | 12.72 | 12.83 | 12.705 | 41604 |
| 1721856480 | 12.58 | -0.16 | -1.26 | 12.722 | 12.722 | 12.58 | 26779 |
| 1721770140 | 12.74 | -0.14 | -1.09 | 12.5 | 12.95 | 12.5 | 24858 |
| 1721683740 | 12.88 | 0.24 | 1.90 | 12.62 | 12.9 | 12.62 | 15016 |
| 1721424180 | 12.64 | -0.08 | -0.63 | 12.6599 | 12.68 | 12.5975 | 12625 |
| 1721337960 | 12.72 | -0.02 | -0.16 | 12.8 | 12.84 | 12.685 | 17092 |
| 1721251320 | 12.74 | -0.01 | -0.08 | 12.78 | 12.78 | 12.625 | 12608 |
| 1721164920 | 12.75 | -0.01 | -0.04 | 12.61 | 12.79 | 12.61 | 16044 |
| 1721078940 | 12.755 | -0.09 | -0.66 | 12.84 | 12.84 | 12.5778 | 11128 |
| 1720819200 | 12.84 | 0.04 | 0.27 | 12.64 | 12.9 | 12.64 | 11541 |
| 1720733280 | 12.805 | 0.22 | 1.71 | 12.65 | 12.85 | 12.65 | 25175 |
| 1720646880 | 12.59 | 0.23 | 1.86 | 12.505 | 12.59 | 12.495 | 11435 |
| 1720560540 | 12.36 | 0.02 | 0.16 | 12.336 | 12.36 | 12.3 | 19013 |
| 1720473600 | 12.34 | 0.09 | 0.73 | 12.39 | 12.39 | 12.29 | 16002 |
| 1720214640 | 12.25 | -0.06 | -0.49 | 12.16 | 12.32 | 12.16 | 25173 |
| 1720041000 | 12.31 | 0.25 | 2.07 | 12.19 | 12.31 | 12.09 | 8162 |
| 1719955740 | 12.06 | -0.1 | -0.78 | 12.02 | 12.11 | 12.01 | 37063 |
| 1719868980 | 12.155 | -0.04 | -0.29 | 12.02 | 12.285 | 12.02 | 42897 |
| 1719610020 | 12.19 | 0 | 0.00 | 11.98 | 12.226 | 11.98 | 17818 |
| 1719523200 | 12.19 | -0.01 | -0.08 | 11.87 | 12.235 | 11.87 | 24954 |
| 1719437040 | 12.2 | -0.1 | -0.78 | 12.1775 | 12.2144 | 12 | 8207 |
| 1719350880 | 12.2955 | -0.1 | -0.84 | 12.38 | 12.38 | 12.23 | 31971 |
| 1719264540 | 12.4 | 0.18 | 1.47 | 12.38 | 12.4475 | 12.37 | 25962 |
| 1719005220 | 12.22 | -0.2 | -1.61 | 12.22 | 12.32 | 12.08 | 32282 |
| 1718918640 | 12.42 | 0.22 | 1.80 | 11.88 | 12.42 | 11.88 | 47457 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
