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 | -0.1348 | -1.04821150855 | 12.86 | 13.05 | 12.615 | 9327 | 12.90013496 | DR |
| 4 | -0.0048 | -0.037706205813 | 12.73 | 13.05 | 12.585 | 22853 | 12.81920564 | DR |
| 12 | 0.3852 | 3.12155591572 | 12.34 | 13.05 | 11.49 | 30962 | 12.23764663 | DR |
| 26 | -0.5448 | -4.10550113037 | 13.27 | 13.5765 | 11.49 | 29670 | 12.39049812 | DR |
| 52 | 1.4852 | 13.2135231317 | 11.24 | 13.5765 | 11.07 | 31545 | 12.26284472 | DR |
| 156 | 1.0552 | 9.04198800343 | 11.67 | 13.5765 | 8.05 | 56178 | 10.45930416 | DR |
| 260 | 2.2852 | 21.8888888889 | 10.44 | 13.5765 | 4.72 | 90571 | 8.85018397 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 12.675 | -0.3 | -2.27 | 12.65 | 12.85 | 12.615 | 8601 |
| 1739917740 | 12.97 | -0.01 | -0.08 | 13.01 | 13.01 | 12.9063 | 10470 |
| 1739572020 | 12.98 | 0.03 | 0.23 | 13.05 | 13.05 | 12.98 | 9852 |
| 1739485320 | 12.95 | 0.2 | 1.57 | 12.86 | 12.97 | 12.8 | 8384 |
| 1739398920 | 12.75 | 0.12 | 0.95 | 12.61 | 12.75 | 12.61 | 9196 |
| 1739312940 | 12.63 | -0.09 | -0.74 | 12.62 | 12.66 | 12.585 | 15307 |
| 1739226000 | 12.7245 | -0.13 | -0.98 | 12.695 | 12.78 | 12.695 | 51554 |
| 1738967160 | 12.85 | -0.07 | -0.50 | 12.87 | 12.9 | 12.8 | 63081 |
| 1738880400 | 12.915 | 0.01 | 0.08 | 12.91 | 12.9864 | 12.9 | 18710 |
| 1738794000 | 12.905 | 0.14 | 1.06 | 12.84 | 12.92 | 12.77 | 15233 |
| 1738708080 | 12.77 | 0.05 | 0.39 | 12.68 | 12.79 | 12.68 | 24801 |
| 1738621740 | 12.72 | -0.13 | -0.97 | 12.65 | 12.755 | 12.62 | 41686 |
| 1738362000 | 12.845 | -0.11 | -0.81 | 12.95 | 12.96 | 12.7438 | 14555 |
| 1738276080 | 12.95 | 0.12 | 0.94 | 12.99 | 13.0099 | 12.87 | 50416 |
| 1738189740 | 12.83 | 0.04 | 0.31 | 12.85 | 12.91 | 12.815 | 11176 |
| 1738103280 | 12.79 | -0.05 | -0.39 | 12.835 | 12.835 | 12.7489 | 30803 |
| 1738016820 | 12.84 | 0.04 | 0.35 | 12.9 | 12.9 | 12.77 | 13764 |
| 1737757440 | 12.795 | -0.01 | -0.04 | 12.72 | 12.8274 | 12.69 | 12696 |
| 1737671220 | 12.8 | 0.08 | 0.63 | 12.73 | 12.84 | 12.72 | 23930 |
| 1737584640 | 12.72 | 0.37 | 3.00 | 12.79 | 12.82 | 12.705 | 14071 |
| 1737498540 | 12.35 | 0.15 | 1.24 | 12.28 | 12.38 | 12.28 | 45143 |
| 1737152880 | 12.199 | 0.01 | 0.07 | 12.21 | 12.3101 | 12.184 | 33996 |
| 1737066420 | 12.19 | 0.13 | 1.08 | 12.08 | 12.2199 | 12.08 | 45911 |
| 1736979720 | 12.06 | 0.45 | 3.86 | 12.02 | 12.075 | 11.995 | 29845 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
