Aviva PLC (PK) (AVVIY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.678 | -5.51668022783 | 12.29 | 12.305 | 11.49 | 34957 | 11.79156689 | DR |
| 4 | -0.408 | -3.39434276206 | 12.02 | 12.338 | 11.49 | 37630 | 11.82398459 | DR |
| 12 | -0.838 | -6.73092369478 | 12.45 | 12.85 | 11.49 | 39246 | 12.08906014 | DR |
| 26 | -1.228 | -9.56386292835 | 12.84 | 13.5765 | 11.49 | 28609 | 12.38405147 | DR |
| 52 | 0.772 | 7.12177121771 | 10.84 | 13.5765 | 10.5 | 33017 | 12.07044387 | DR |
| 156 | -0.318 | -2.66554903604 | 11.93 | 13.5765 | 8.05 | 56775 | 10.46408482 | DR |
| 260 | 0.942 | 8.82849109653 | 10.67 | 13.5765 | 4.72 | 91915 | 8.85431154 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736893380 | 11.612 | 0.03 | 0.23 | 11.59 | 11.63 | 11.5195 | 51473 |
| 1736806800 | 11.585 | -0.09 | -0.73 | 11.53 | 11.622 | 11.49 | 42393 |
| 1736547720 | 11.6701 | -0.15 | -1.30 | 11.81 | 11.82 | 11.65 | 38765 |
| 1736375340 | 11.824 | -0.4 | -3.24 | 11.73 | 11.93 | 11.72 | 29471 |
| 1736288940 | 12.22 | -0.05 | -0.37 | 12.29 | 12.305 | 12.22 | 29199 |
| 1736202360 | 12.265 | 0.32 | 2.64 | 12.14 | 12.338 | 12.118 | 44978 |
| 1735942980 | 11.95 | 0.09 | 0.76 | 11.97 | 11.98 | 11.89 | 35379 |
| 1735856700 | 11.86 | 0.02 | 0.17 | 11.92 | 11.92 | 11.8075 | 26754 |
| 1735683960 | 11.84 | -0.03 | -0.25 | 12.055 | 12.18 | 11.84 | 22120 |
| 1735597740 | 11.87 | 0.05 | 0.42 | 11.76 | 11.9 | 11.696 | 63337 |
| 1735338000 | 11.82 | -0.01 | -0.08 | 11.79 | 11.8825 | 11.78 | 39908 |
| 1735252020 | 11.83 | 0.01 | 0.08 | 11.8938 | 11.99 | 11.73 | 31270 |
| 1735078200 | 11.82 | 0.06 | 0.51 | 12 | 12 | 11.5 | 19950 |
| 1734992400 | 11.76 | 0.14 | 1.20 | 11.74 | 11.79 | 11.67 | 58949 |
| 1734733200 | 11.62 | 0 | 0.00 | 11.59 | 11.7599 | 11.59 | 47272 |
| 1734646800 | 11.62 | -0.11 | -0.94 | 11.652 | 11.69 | 11.62 | 55775 |
| 1734560940 | 11.73 | -0.3 | -2.49 | 11.96 | 11.99 | 11.73 | 34382 |
| 1734474360 | 12.03 | -0.03 | -0.25 | 12.02 | 12.09 | 12.02 | 19804 |
| 1734388140 | 12.06 | -0.11 | -0.90 | 12.115 | 12.3499 | 12.04 | 42917 |
| 1734128940 | 12.17 | 0.08 | 0.66 | 12.175 | 12.35 | 11.92 | 18719 |
| 1734042480 | 12.09 | -0.18 | -1.43 | 12.21 | 12.24 | 12.0775 | 26875 |
| 1733955900 | 12.265 | -0.03 | -0.24 | 12.33 | 12.33 | 12.23 | 22251 |
| 1733869200 | 12.294 | -0.24 | -1.88 | 12.25 | 12.4 | 12.24 | 21961 |
| 1733782800 | 12.53 | -0.07 | -0.56 | 12.53 | 12.535 | 12.47 | 18676 |
| 1733523600 | 12.6 | -0.04 | -0.32 | 12.66 | 12.66 | 12.41 | 22629 |
| 1733437500 | 12.64 | 0.26 | 2.10 | 12.59 | 12.65 | 12.54 | 34450 |
| 1733350980 | 12.38 | 0.11 | 0.90 | 12.32 | 12.4 | 12.3 | 61261 |
| 1733264700 | 12.27 | -0.13 | -1.08 | 12.34 | 12.34 | 12.26 | 20339 |
| 1733178180 | 12.404 | -0.04 | -0.29 | 12.4301 | 12.4301 | 12.32 | 65170 |
| 1732918200 | 12.44 | -0.06 | -0.48 | 12.34 | 12.47 | 12.27 | 22336 |
| 1732746540 | 12.5 | 0.25 | 2.04 | 12.48 | 12.6 | 12.1 | 96487 |
| 1732660140 | 12.25 | -0.11 | -0.86 | 12.34 | 12.34 | 12.2 | 25955 |
| 1732573560 | 12.356 | 0.02 | 0.13 | 12.38 | 12.41 | 12.3165 | 43184 |
| 1732314000 | 12.34 | -0.07 | -0.56 | 12.3 | 12.36 | 12.0801 | 27658 |
| 1732227900 | 12.41 | 0.11 | 0.90 | 12.306 | 12.41 | 12.298 | 38249 |
| 1732141740 | 12.299 | -0.19 | -1.53 | 12.36 | 12.36 | 12.25 | 35965 |
| 1732054800 | 12.49 | 0 | 0.00 | 12.37 | 12.55 | 12.37 | 33686 |
| 1731968640 | 12.49 | 0.08 | 0.64 | 12.41 | 12.55 | 12.41 | 70347 |
| 1731709260 | 12.41 | 0.31 | 2.56 | 12.42 | 12.42 | 12.346 | 32939 |
| 1731622800 | 12.1 | 0.43 | 3.68 | 12.14 | 12.22 | 12.08 | 50178 |
| 1731536760 | 11.67 | -0.07 | -0.60 | 11.71 | 11.77 | 11.629 | 136858 |
| 1731450480 | 11.74 | -0.22 | -1.84 | 11.8714 | 11.88 | 11.61 | 63256 |
| 1731363600 | 11.96 | 0.02 | 0.17 | 11.99 | 12.06 | 11.94 | 48443 |
| 1731104400 | 11.94 | -0.1 | -0.83 | 11.92 | 11.98 | 11.88 | 32957 |
| 1731018540 | 12.04 | 0.12 | 1.01 | 12.02 | 12.06 | 11.97 | 35273 |
| 1730931600 | 11.92 | -0.19 | -1.57 | 11.9965 | 12.02 | 11.91 | 43382 |
| 1730845680 | 12.11 | 0.17 | 1.42 | 12.12 | 12.17 | 12.1 | 35301 |
| 1730759160 | 11.94 | -0.07 | -0.58 | 12.07 | 12.08 | 11.92 | 44910 |
| 1730496420 | 12.01 | 0.16 | 1.35 | 12.01 | 12.12 | 11.95 | 21564 |
| 1730409780 | 11.85 | -0.31 | -2.55 | 12 | 12 | 11.76 | 47852 |
| 1730323500 | 12.16 | 0.07 | 0.58 | 12.16 | 12.388 | 12.125 | 44405 |
| 1730237280 | 12.09 | -0.17 | -1.39 | 12.187 | 12.217 | 12.07 | 27982 |
| 1730150880 | 12.26 | 0.15 | 1.24 | 12.22 | 12.36 | 12.22 | 37657 |
| 1729891500 | 12.11 | -0.33 | -2.65 | 12.23 | 12.23 | 12.1 | 16057 |
| 1729805160 | 12.44 | 0 | 0.00 | 12.4925 | 12.494 | 12.4 | 18667 |
| 1729718940 | 12.44 | -0.24 | -1.85 | 12.13 | 12.51 | 12.13 | 9575 |
| 1729632300 | 12.675 | -0.18 | -1.36 | 12.45 | 12.85 | 12.45 | 61721 |
| 1729545600 | 12.85 | -0.06 | -0.43 | 12.91 | 12.91 | 12.79 | 9395 |
| 1729286400 | 12.905 | 0.1 | 0.82 | 12.91 | 12.94 | 12.84 | 42811 |
| 1729200000 | 12.8 | 0.01 | 0.10 | 12.85 | 13 | 12.77 | 50907 |
| 1729113960 | 12.787 | 0.05 | 0.37 | 12.725 | 12.89 | 12.6 | 17653 |
| 1729027680 | 12.74 | -0.01 | -0.08 | 13.03 | 13.05 | 12.74 | 7753 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
