Dark

AVVIY
AVIVA PLC U/ADR
stock OTC ADR

EOD

May 16, 2025

15.67USD-0.697%(-0.11)126,301

Pre-market

Dec 31, 1969

0.00USD-100.000%(-15.78)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	15.8500	15.8500	15.6400	15.6700	-0.697%	126,301	0.000%
2025-05-15	15.8100	15.9400	15.5900	15.7800	+2.202%	14,209	-0.697%
2025-05-14	15.4500	15.6700	15.3400	15.4400	-0.258%	44,081	+1.490%
2025-05-13	15.3400	15.7400	15.2900	15.4800	+0.065%	29,053	+1.227%
2025-05-12	15.0700	15.4700	15.0700	15.4700	-1.653%	56,449	+1.293%
2025-05-09	15.6350	15.7300	15.4400	15.7300	+1.615%	10,372	-0.381%
2025-05-08	15.5500	15.7400	15.4400	15.4800	-0.578%	24,070	+1.227%
2025-05-07	15.5000	15.7400	15.5000	15.5700	-0.891%	15,226	+0.642%
2025-05-06	15.1000	15.7400	14.9400	15.7100	+3.526%	59,527	-0.255%
2025-05-05	15.5800	15.5800	15.0000	15.1750	-0.132%	20,984	+3.262%
2025-05-02	15.2050	15.7100	14.7700	15.1950	+1.300%	41,994	+3.126%
2025-05-01	14.9700	15.2000	14.5002	15.0000	-0.133%	21,260	+4.467%
2025-04-30	14.8500	15.0800	14.8000	15.0200	+0.133%	16,576	+4.328%
2025-04-29	14.9600	15.1000	14.9075	15.0000	+1.660%	68,775	+4.467%
2025-04-28	14.6300	15.1300	14.6300	14.7550	-0.998%	14,699	+6.201%
2025-04-25	14.2100	15.1040	14.2100	14.9038	+2.785%	21,861	+5.141%
2025-04-24	14.4600	14.7460	14.1100	14.5000	+0.277%	80,513	+8.069%
2025-04-23	14.9800	14.9800	13.9400	14.4600	-0.448%	25,442	+8.368%
2025-04-22	14.2800	14.9900	14.1200	14.5250	+5.254%	14,279	+7.883%
2025-04-21	13.4301	14.3700	13.4300	13.8000	-1.779%	24,731	+13.551%
2025-04-17	14.1200	14.2743	14.0040	14.0500	-0.036%	23,447	+11.530%
2025-04-16	13.9800	14.4200	13.5800	14.0550	+1.188%	184,022	+11.491%
2025-04-15	13.9700	14.0400	13.7000	13.8900	+1.240%	22,635	+12.815%
2025-04-14	13.2000	13.7199	13.2000	13.7199	+2.121%	20,432	+14.214%
2025-04-11	13.1799	13.5058	12.9700	13.4350	-2.433%	19,265	+16.636%
2025-04-10	13.5600	13.7700	13.3300	13.7700	-0.199%	36,273	+13.798%
2025-04-09	13.0200	13.8500	12.7800	13.7975	+7.962%	39,749	+13.571%
2025-04-08	13.3600	13.4301	12.7800	12.7800	-1.084%	58,193	+22.613%
2025-04-07	12.8111	13.2900	12.6800	12.9200	-5.000%	81,774	+21.285%
2025-04-04	13.9700	13.9700	13.5801	13.6000	-7.250%	15,615	+15.221%
2025-04-03	14.8440	14.8440	14.6354	14.6630	-0.320%	8,609	+6.868%
2025-04-02	14.5500	14.7100	14.5500	14.7100	+0.892%	6,743	+6.526%
2025-04-01	14.5800	14.6400	14.4100	14.5800	+0.862%	30,798	+7.476%
2025-03-31	14.4800	14.5975	14.4400	14.4554	-1.449%	9,232	+8.402%
2025-03-28	14.6800	14.6950	14.5750	14.6680	-0.082%	16,136	+6.831%
2025-03-27	14.4800	14.6910	14.4800	14.6800	+0.548%	15,023	+6.744%
2025-03-26	14.6800	14.7005	14.4836	14.6000	-0.266%	16,302	+7.329%
2025-03-25	14.6900	14.7000	14.4200	14.6390	-0.007%	11,450	+7.043%
2025-03-24	14.6400	14.6700	14.4975	14.6400	+0.688%	19,280	+7.036%
2025-03-21	14.5125	14.6300	14.4750	14.5400	-1.021%	18,549	+7.772%
2025-03-20	14.5800	14.7411	14.5800	14.6900	-1.077%	9,214	+6.671%
2025-03-19	14.8140	14.8500	14.6300	14.8500	+0.474%	14,237	+5.522%
2025-03-18	14.6200	14.7800	14.6200	14.7800	+0.476%	19,572	+6.022%
2025-03-17	14.5800	14.7300	14.5750	14.7100	+2.153%	28,006	+6.526%
2025-03-14	14.3300	14.4000	14.3200	14.4000	+0.982%	15,212	+8.819%
2025-03-13	14.2850	14.3000	14.2200	14.2600	+0.849%	15,297	+9.888%
2025-03-12	14.1400	14.1900	14.0100	14.1400	+2.094%	7,572	+10.820%
2025-03-11	13.9000	13.9500	13.6950	13.8500	-0.396%	13,154	+13.141%
2025-03-10	14.0600	14.0900	13.8200	13.9050	-1.870%	10,800	+12.693%
2025-03-07	14.0200	14.1700	13.8748	14.1700	+2.089%	18,874	+10.586%
2025-03-06	14.0300	14.0300	13.8600	13.8800	-2.596%	14,750	+12.896%
2025-03-05	14.0900	14.3000	14.0400	14.2500	+2.518%	23,123	+9.965%
2025-03-04	13.7800	14.0000	13.7600	13.9000	0.000%	31,589	+12.734%
2025-03-03	13.9640	14.0600	13.7900	13.9000	-0.144%	19,400	+12.734%
2025-02-28	13.9600	13.9700	13.8000	13.9200	-0.713%	22,902	+12.572%
2025-02-27	13.8400	14.0300	13.8400	14.0200	+4.315%	41,403	+11.769%
2025-02-26	13.3640	13.6750	13.3640	13.4400	+2.517%	18,417	+16.592%
2025-02-25	13.0500	13.1200	13.0060	13.1100	+1.984%	14,007	+19.527%
2025-02-24	12.7600	12.9100	12.7300	12.8550	+0.982%	16,310	+21.898%
2025-02-21	12.7700	12.8050	12.7050	12.7300	-0.118%	13,629	+23.095%
2025-02-20	12.7350	12.7501	12.6600	12.7450	+0.552%	8,370	+22.950%
2025-02-19	12.6500	12.8500	12.6150	12.6750	-2.274%	8,601	+23.629%
2025-02-18	13.0100	13.0100	12.9063	12.9700	-0.077%	10,470	+20.817%
2025-02-14	13.0500	13.0500	12.9800	12.9800	+0.232%	9,852	+20.724%
2025-02-13	12.8600	12.9700	12.8000	12.9500	+1.569%	8,384	+21.004%
2025-02-12	12.6100	12.7500	12.6100	12.7500	+0.950%	9,196	+22.902%
2025-02-11	12.6200	12.6600	12.5850	12.6300	-0.743%	15,307	+24.070%
2025-02-10	12.6950	12.7800	12.6950	12.7245	-0.977%	51,554	+23.148%
2025-02-07	12.8700	12.9000	12.8000	12.8500	-0.503%	63,081	+21.946%
2025-02-06	12.9100	12.9864	12.9000	12.9150	+0.077%	18,710	+21.332%
2025-02-05	12.8400	12.9200	12.7700	12.9050	+1.057%	15,233	+21.426%
2025-02-04	12.6800	12.7900	12.6800	12.7700	+0.393%	24,801	+22.709%
2025-02-03	12.6500	12.7550	12.6200	12.7200	-0.973%	41,686	+23.192%
2025-01-31	12.9500	12.9600	12.7438	12.8450	-0.811%	14,555	+21.993%
2025-01-30	12.9900	13.0099	12.8700	12.9500	+0.935%	50,416	+21.004%
2025-01-29	12.8700	12.9100	12.8150	12.8300	+0.313%	10,451	+22.136%
2025-01-28	12.8350	12.8350	12.7489	12.7900	-0.389%	30,803	+22.518%
2025-01-27	12.9000	12.9000	12.7700	12.8400	+0.352%	13,764	+22.040%
2025-01-24	12.7200	12.8274	12.6900	12.7950	-0.039%	12,696	+22.470%
2025-01-23	12.7300	12.8400	12.7200	12.8000	+0.629%	23,763	+22.422%
2025-01-22	12.7900	12.8000	12.7050	12.7200	+2.996%	15,209	+23.192%
2025-01-21	12.2800	12.3800	12.2800	12.3500	+1.238%	45,903	+26.883%
2025-01-17	12.2100	12.3101	12.1840	12.1990	+0.074%	33,996	+28.453%
2025-01-16	12.0800	12.2199	12.0800	12.1900	+1.078%	45,889	+28.548%
2025-01-15	12.0200	12.0750	11.9950	12.0600	+3.858%	29,845	+29.934%
2025-01-14	11.5900	11.6300	11.5195	11.6120	+0.233%	51,473	+34.947%
2025-01-13	11.5300	11.6220	11.4900	11.5850	-0.729%	42,393	+35.261%
2025-01-10	11.8100	11.8200	11.6500	11.6701	-1.302%	38,765	+34.275%
2025-01-08	11.7300	11.9300	11.7200	11.8240	-3.241%	29,471	+32.527%
2025-01-07	12.2900	12.3050	12.2200	12.2200	-0.367%	29,199	+28.232%
2025-01-06	12.1400	12.3380	12.1180	12.2650	+2.636%	44,978	+27.762%
2025-01-03	11.9700	11.9800	11.8900	11.9500	+0.759%	35,379	+31.130%
2025-01-02	11.9200	11.9200	11.8075	11.8600	+0.169%	26,754	+32.125%
2024-12-31	12.0550	12.1800	11.8400	11.8400	-0.253%	22,120	+32.348%
2024-12-30	11.7600	11.9000	11.6960	11.8700	+0.423%	63,337	+32.013%
2024-12-27	11.7900	11.8825	11.7800	11.8200	-0.085%	39,908	+32.572%
2024-12-26	11.8938	11.9900	11.7300	11.8300	+0.085%	31,270	+32.460%
2024-12-24	12.0000	12.0000	11.5000	11.8200	+0.510%	20,011	+32.572%
2024-12-23	11.7400	11.7900	11.6700	11.7600	+1.205%	59,309	+33.248%
2024-12-20	11.5900	11.7599	11.5900	11.6200	0.000%	47,272	+34.854%
2024-12-19	11.6520	11.6900	11.6200	11.6200	-0.938%	55,775	+34.854%
2024-12-18	11.9600	11.9900	11.7300	11.7300	-2.494%	34,382	+33.589%
2024-12-17	12.0200	12.0900	12.0200	12.0300	-0.249%	19,804	+30.258%
2024-12-16	12.1150	12.3499	12.0400	12.0600	-0.904%	42,917	+29.934%
2024-12-13	12.1750	12.3500	11.9200	12.1700	+0.662%	18,719	+28.759%
2024-12-12	12.2100	12.2400	12.0775	12.0900	-1.427%	26,919	+29.611%
2024-12-11	12.3300	12.3300	12.2300	12.2650	-0.236%	22,251	+27.762%
2024-12-10	12.2500	12.4000	12.2400	12.2940	-1.883%	21,961	+27.461%
2024-12-09	12.5300	12.5350	12.4700	12.5300	-0.556%	18,676	+25.060%
2024-12-06	12.6600	12.6600	12.4100	12.6000	-0.316%	22,629	+24.365%
2024-12-05	12.5900	12.6500	12.5400	12.6400	+2.100%	34,494	+23.972%
2024-12-04	12.3200	12.4000	12.3000	12.3800	+0.896%	61,261	+26.575%
2024-12-03	12.3400	12.3400	12.2600	12.2700	-1.080%	20,339	+27.710%
2024-12-02	12.4301	12.4301	12.3200	12.4040	-0.289%	65,217	+26.330%
2024-11-29	12.3400	12.4700	12.2700	12.4400	-0.480%	22,336	+25.965%
2024-11-27	12.4800	12.6000	12.1000	12.5000	+2.041%	96,659	+25.360%
2024-11-26	12.3400	12.3400	12.2000	12.2500	-0.858%	25,955	+27.918%
2024-11-25	12.3800	12.4100	12.3165	12.3560	+0.130%	43,184	+26.821%
2024-11-22	12.3000	12.3600	12.0801	12.3400	-0.564%	27,658	+26.985%
2024-11-21	12.3060	12.4100	12.2980	12.4100	+0.903%	38,249	+26.269%
2024-11-20	12.2720	12.3200	12.2500	12.2990	-1.529%	35,123	+27.409%
2024-11-19	12.3700	12.5500	12.3700	12.4900	0.000%	33,686	+25.460%
2024-11-18	12.4100	12.5500	12.4100	12.4900	+0.645%	70,347	+25.460%
2024-11-15	12.4200	12.4200	12.3460	12.4100	+2.562%	32,939	+26.269%
2024-11-14	12.1400	12.2200	12.0800	12.1000	+3.685%	50,178	+29.504%
2024-11-13	11.7100	11.7700	11.6290	11.6700	-0.596%	136,858	+34.276%
2024-11-12	11.8714	11.8800	11.6100	11.7400	-1.839%	63,256	+33.475%
2024-11-11	11.9900	12.0600	11.9400	11.9600	+0.168%	48,443	+31.020%
2024-11-08	11.9200	11.9800	11.8800	11.9400	-0.831%	32,957	+31.240%
2024-11-07	12.0200	12.0600	11.9700	12.0400	+1.007%	35,273	+30.150%
2024-11-06	11.9965	12.0200	11.9100	11.9200	-1.569%	43,382	+31.460%
2024-11-05	12.1200	12.1700	12.1000	12.1100	+1.424%	35,301	+29.397%
2024-11-04	12.0700	12.0800	11.9200	11.9400	-0.583%	44,910	+31.240%
2024-11-01	12.0100	12.1200	11.9500	12.0100	+1.350%	21,564	+30.475%
2024-10-31	12.0000	12.0000	11.7600	11.8500	-2.549%	47,852	+32.236%
2024-10-30	12.1600	12.3880	12.1250	12.1600	+0.579%	44,405	+28.865%
2024-10-29	12.1870	12.2170	12.0700	12.0900	-1.387%	27,982	+29.611%
2024-10-28	12.2200	12.3600	12.2200	12.2600	+1.239%	37,657	+27.814%
2024-10-25	12.2300	12.2300	12.1000	12.1100	-2.653%	16,057	+29.397%
2024-10-24	12.4925	12.4940	12.4000	12.4400	0.000%	18,667	+25.965%
2024-10-23	12.1300	12.5100	12.1300	12.4400	-1.854%	9,575	+25.965%
2024-10-22	12.4500	12.8000	12.4500	12.6750	-1.362%	62,747	+23.629%
2024-10-21	12.9100	12.9100	12.7900	12.8500	-0.426%	9,395	+21.946%
2024-10-18	12.9100	12.9400	12.8400	12.9050	+0.820%	42,811	+21.426%
2024-10-17	12.8500	13.0000	12.7700	12.8000	+0.102%	50,907	+22.422%
2024-10-16	12.7250	12.8900	12.6000	12.7870	+0.369%	17,666	+22.546%
2024-10-15	13.0300	13.0500	12.7400	12.7400	-0.078%	7,753	+22.998%
2024-10-14	12.7750	12.8650	12.7400	12.7500	-0.855%	18,141	+22.902%
2024-10-11	12.8340	13.0565	12.8000	12.8600	+1.021%	11,050	+21.851%
2024-10-10	12.8100	12.8100	12.6650	12.7300	+0.315%	17,550	+23.095%
2024-10-09	12.6700	12.8300	12.6700	12.6900	+0.396%	15,372	+23.483%
2024-10-08	12.7300	12.8960	12.5600	12.6400	-0.940%	14,808	+23.972%
2024-10-07	12.6000	12.7730	12.4400	12.7600	+0.118%	85,912	+22.806%
2024-10-04	12.6500	12.7450	12.6500	12.7450	+1.071%	14,341	+22.950%
2024-10-03	12.4900	12.7600	12.4900	12.6100	-1.407%	11,577	+24.266%
2024-10-02	12.9000	12.9300	12.7400	12.7900	-1.842%	63,213	+22.518%
2024-10-01	13.0350	13.0350	12.9000	13.0300	-1.063%	43,158	+20.261%
2024-09-30	13.1550	13.1799	13.0800	13.1700	-0.679%	12,438	+18.983%
2024-09-27	13.3300	13.3600	13.2600	13.2600	-0.562%	10,444	+18.175%
2024-09-26	13.2700	13.3700	13.2450	13.3350	+0.794%	10,193	+17.510%
2024-09-25	13.3600	13.3600	13.2300	13.2300	-0.973%	22,095	+18.443%
2024-09-24	13.3550	13.4000	13.3400	13.3600	-0.149%	4,108	+17.290%
2024-09-23	13.2800	13.3950	13.2800	13.3800	+0.677%	9,664	+17.115%
2024-09-20	13.2586	13.2900	13.2100	13.2900	-0.895%	9,934	+17.908%
2024-09-19	13.3000	13.4105	13.3000	13.4100	+0.676%	5,676	+16.853%
2024-09-18	13.1770	13.3200	13.0800	13.3200	+1.062%	5,806	+17.643%
2024-09-17	13.2300	13.2450	13.1450	13.1800	-0.152%	7,094	+18.892%
2024-09-16	13.1400	13.2400	13.1300	13.2000	+0.232%	9,943	+18.712%
2024-09-13	13.1400	13.1800	13.1000	13.1694	+0.224%	14,732	+18.988%
2024-09-12	13.0200	13.1500	13.0200	13.1400	+0.382%	14,001	+19.254%
2024-09-11	13.0400	13.1200	12.9000	13.0900	-0.675%	15,035	+19.710%
2024-09-10	13.1200	13.2100	12.9975	13.1790	+0.526%	13,357	+18.901%
2024-09-09	13.0500	13.1800	13.0400	13.1100	+1.549%	16,416	+19.527%
2024-09-06	13.1300	13.1525	12.9100	12.9100	-3.078%	34,436	+21.379%
2024-09-05	13.3700	13.4100	13.3100	13.3200	+0.604%	12,541	+17.643%
2024-09-04	13.2800	13.4700	13.1800	13.2400	-0.376%	13,509	+18.353%
2024-09-03	13.2900	13.3260	13.2101	13.2900	-1.409%	39,346	+17.908%
2024-08-30	13.4400	13.4800	13.3300	13.4800	-0.517%	9,660	+16.246%
2024-08-29	13.4920	13.5765	13.4700	13.5500	+0.519%	13,006	+15.646%
2024-08-28	13.4000	13.5628	13.4000	13.4800	+0.974%	10,463	+16.246%
2024-08-27	13.3600	13.4000	13.3300	13.3500	+0.907%	14,796	+17.378%
2024-08-26	13.2300	13.3999	13.2300	13.2300	+0.608%	4,877	+18.443%
2024-08-23	13.2105	13.2900	13.1500	13.1500	+0.458%	8,656	+19.163%
2024-08-22	13.2228	13.2228	13.0150	13.0900	-1.133%	6,950	+19.710%
2024-08-21	13.2500	13.3100	13.2400	13.2400	-0.094%	11,738	+18.353%
2024-08-20	13.2700	13.3000	13.2040	13.2525	-0.432%	71,799	+18.242%
2024-08-19	13.2900	13.3400	13.1600	13.3100	+1.836%	17,559	+17.731%
2024-08-16	13.0500	13.1300	13.0060	13.0700	+0.230%	5,281	+19.893%
2024-08-15	13.0100	13.1000	13.0100	13.0400	+2.114%	25,215	+20.169%
2024-08-14	12.7200	12.8300	12.6800	12.7700	+0.216%	15,931	+22.709%
2024-08-13	12.5600	12.7900	12.5600	12.7425	+1.810%	12,129	+22.974%
2024-08-12	12.5250	12.5300	12.4600	12.5160	+0.449%	11,121	+25.200%
2024-08-09	12.3800	12.5000	12.3800	12.4600	+0.728%	15,499	+25.762%
2024-08-08	12.2300	12.4299	12.2300	12.3700	+0.651%	22,213	+26.677%
2024-08-07	12.3100	12.3300	12.1800	12.2900	+2.331%	13,165	+27.502%
2024-08-06	11.8900	12.0880	11.8900	12.0100	+0.334%	52,425	+30.475%
2024-08-05	11.7300	12.0600	11.7300	11.9700	-4.240%	62,440	+30.911%
2024-08-02	12.5500	12.5500	12.2742	12.5000	-1.807%	45,644	+25.360%
2024-08-01	12.9500	12.9500	12.6600	12.7300	-2.377%	28,776	+23.095%
2024-07-31	12.9500	13.0900	12.9500	13.0400	+0.308%	10,578	+20.169%
2024-07-30	12.9805	13.0000	12.9100	13.0000	+1.128%	12,197	+20.538%
2024-07-29	12.8650	12.8800	12.8400	12.8550	-0.426%	13,168	+21.898%
2024-07-26	12.7700	12.9100	12.7700	12.9100	+1.176%	11,007	+21.379%
2024-07-25	12.7200	12.8300	12.7050	12.7600	+1.431%	41,604	+22.806%
2024-07-24	12.7220	12.7220	12.5800	12.5800	-1.256%	26,779	+24.563%
2024-07-23	12.5000	12.9500	12.5000	12.7400	-1.087%	24,858	+22.998%
2024-07-22	12.6200	12.9000	12.6200	12.8800	+1.899%	15,016	+21.661%
2024-07-19	12.6599	12.6700	12.5975	12.6400	-0.629%	12,625	+23.972%
2024-07-18	12.8000	12.8400	12.6850	12.7200	-0.157%	17,092	+23.192%
2024-07-17	12.7800	12.7800	12.6250	12.7400	-0.078%	12,608	+22.998%
2024-07-16	12.6100	12.7900	12.6100	12.7500	-0.039%	16,044	+22.902%
2024-07-15	12.8400	12.8400	12.5778	12.7550	-0.662%	11,128	+22.854%
2024-07-12	12.6400	12.9000	12.6400	12.8400	+0.273%	11,541	+22.040%
2024-07-11	12.6500	12.8500	12.6500	12.8050	+1.708%	25,269	+22.374%
2024-07-10	12.5050	12.5900	12.4950	12.5900	+1.861%	11,457	+24.464%
2024-07-09	12.3360	12.3600	12.3000	12.3600	+0.162%	19,013	+26.780%
2024-07-08	12.3900	12.3900	12.2900	12.3400	+0.735%	16,002	+26.985%
2024-07-05	12.1600	12.3200	12.1600	12.2500	-0.487%	25,173	+27.918%
2024-07-03	12.1900	12.3100	12.0900	12.3100	+2.073%	8,162	+27.295%
2024-07-02	12.0200	12.1100	12.0100	12.0600	-0.782%	37,063	+29.934%
2024-07-01	12.0200	12.2850	12.0200	12.1550	-0.287%	42,897	+28.918%
2024-06-28	11.9800	12.2260	11.9800	12.1900	0.000%	17,818	+28.548%
2024-06-27	11.8700	12.2350	11.8700	12.1900	-0.082%	24,954	+28.548%
2024-06-26	12.1775	12.2144	12.0000	12.2000	-0.777%	8,207	+28.443%
2024-06-25	12.3800	12.3800	12.2300	12.2955	-0.843%	32,000	+27.445%
2024-06-24	12.3800	12.4475	12.3700	12.4000	+1.473%	26,403	+26.371%
2024-06-21	12.2200	12.3200	12.0800	12.2200	-1.610%	32,282	+28.232%
2024-06-20	11.8800	12.4200	11.8800	12.4200	+1.803%	47,486	+26.167%
2024-06-18	12.2100	12.2250	12.1150	12.2000	+0.412%	15,554	+28.443%
2024-06-17	12.1500	12.1500	12.0450	12.1500	-0.246%	24,246	+28.971%
2024-06-14	12.1000	12.2500	12.1000	12.1800	-0.164%	18,380	+28.654%
2024-06-13	12.1600	12.2400	12.0800	12.2000	-0.651%	14,376	+28.443%
2024-06-12	11.9600	12.4100	11.9600	12.2800	+1.909%	32,990	+27.606%
2024-06-11	12.0730	12.1186	11.8500	12.0500	-0.619%	36,937	+30.041%
2024-06-10	11.7100	12.1500	11.7100	12.1250	-1.383%	14,257	+29.237%
2024-06-07	12.3520	12.3750	12.2700	12.2950	-1.319%	5,005	+27.450%
2024-06-06	12.4150	12.4600	12.4000	12.4594	+0.804%	10,534	+25.768%
2024-06-05	11.9500	12.3600	11.9500	12.3600	+0.325%	15,308	+26.780%
2024-06-04	12.3475	12.3475	12.2800	12.3200	-0.965%	13,604	+27.192%
2024-06-03	12.4400	12.4800	12.3700	12.4400	-0.161%	28,909	+25.965%
2024-05-31	12.2100	12.4800	12.2100	12.4600	+1.013%	32,705	+25.762%
2024-05-30	12.3699	12.4600	12.3100	12.3350	+0.366%	44,580	+27.037%
2024-05-29	12.3999	12.4199	12.2800	12.2900	-0.967%	134,602	+27.502%
2024-05-28	12.4500	12.4802	12.3500	12.4100	-1.351%	12,054	+26.269%
2024-05-24	12.5000	12.6000	12.4300	12.5800	+2.193%	11,129	+24.563%
2024-05-23	12.5500	12.5500	12.2600	12.3100	-2.611%	21,125	+27.295%
2024-05-22	12.7250	12.7500	12.5300	12.6400	-0.158%	25,633	+23.972%
2024-05-21	12.5400	12.7150	12.5400	12.6600	+0.317%	13,776	+23.776%
2024-05-20	12.3800	12.6500	12.3800	12.6200	-0.473%	11,327	+24.168%
2024-05-17	12.6200	12.7099	12.4400	12.6800	0.000%	10,906	+23.580%
2024-05-16	12.7150	12.7500	12.6500	12.6800	+0.515%	79,195	+23.580%
2024-05-15	12.5200	12.6495	12.5200	12.6150	+1.082%	27,229	+24.217%
2024-05-14	12.4600	12.5000	12.3421	12.4800	+0.808%	12,611	+25.561%
2024-05-13	12.4100	12.4500	12.3800	12.3800	-0.881%	21,472	+26.575%
2024-05-10	12.2800	12.5188	12.2800	12.4900	+0.483%	22,157	+25.460%
2024-05-09	12.3400	12.4365	12.3400	12.4300	+1.139%	11,574	+26.066%
2024-05-08	12.2500	12.3100	12.2100	12.2900	+0.245%	18,029	+27.502%
2024-05-07	12.3200	12.3200	12.0600	12.2600	+1.827%	45,538	+27.814%
2024-05-06	12.0200	12.1800	11.7100	12.0400	+0.166%	15,883	+30.150%
2024-05-03	11.9500	12.0500	11.7800	12.0200	+0.418%	20,628	+30.366%
2024-05-02	11.8600	11.9700	11.8280	11.9700	+0.310%	21,394	+30.911%
2024-05-01	11.6000	12.0178	11.5900	11.9330	+0.956%	43,528	+31.317%
2024-04-30	12.1500	12.1500	11.8100	11.8200	-2.314%	20,896	+32.572%
2024-04-29	11.9150	12.1000	11.9001	12.1000	+2.153%	22,912	+29.504%
2024-04-26	11.7950	11.8500	11.7800	11.8450	+1.239%	21,869	+32.292%
2024-04-25	11.6950	11.8164	11.4500	11.7000	-1.182%	21,377	+33.932%
2024-04-24	11.8000	11.9500	11.7600	11.8400	-1.498%	25,727	+32.348%
2024-04-23	11.8400	12.1500	11.8400	12.0200	+0.924%	33,000	+30.366%
2024-04-22	11.6000	11.9600	11.6000	11.9100	+2.717%	26,790	+31.570%
2024-04-19	11.0700	11.6600	11.0700	11.5950	+0.738%	28,963	+35.144%
2024-04-18	11.6200	11.6600	11.5100	11.5100	-1.202%	31,947	+36.142%
2024-04-17	11.6199	11.6674	11.4900	11.6500	+1.836%	34,940	+34.506%
2024-04-16	11.5700	11.6100	11.2600	11.4400	-1.038%	71,052	+36.976%
2024-04-15	11.6200	11.8800	11.5600	11.5600	-1.027%	19,829	+35.554%
2024-04-12	11.5025	11.7200	11.4500	11.6800	-0.341%	24,439	+34.161%
2024-04-11	11.6900	11.7300	11.6000	11.7200	-5.484%	43,802	+33.703%
2024-04-10	12.5400	12.5500	12.1500	12.4000	-1.509%	102,637	+26.371%
2024-04-09	12.6150	12.6150	12.5000	12.5900	+0.191%	56,563	+24.464%
2024-04-08	12.5100	12.6400	12.5000	12.5660	+0.770%	18,868	+24.702%
2024-04-05	12.5000	12.5100	12.4450	12.4700	0.000%	19,344	+25.662%
2024-04-04	12.6600	12.7200	12.4000	12.4700	-1.032%	24,134	+25.662%
2024-04-03	12.5000	12.6000	12.4800	12.6000	+1.201%	25,929	+24.365%
2024-04-02	12.5101	12.5530	12.4500	12.4505	-1.343%	23,189	+25.858%
2024-04-01	12.5501	12.6750	12.5501	12.6200	-0.677%	21,058	+24.168%
2024-03-28	12.6500	12.7200	12.6496	12.7060	+0.126%	43,762	+23.328%
2024-03-27	12.6300	12.6900	12.5600	12.6900	-0.070%	35,623	+23.483%
2024-03-26	12.6520	12.7200	12.5800	12.6989	+0.865%	50,770	+23.397%
2024-03-25	12.5100	12.6800	12.5100	12.5900	-0.396%	31,550	+24.464%
2024-03-22	12.5100	12.6400	12.5100	12.6400	+1.120%	89,967	+23.972%
2024-03-21	12.5100	12.5700	12.4900	12.5000	+0.402%	63,485	+25.360%
2024-03-20	12.2620	12.4500	12.2500	12.4500	+1.055%	85,007	+25.863%
2024-03-19	12.2800	12.4000	12.2475	12.3200	-0.081%	46,936	+27.192%
2024-03-18	12.3900	12.3900	12.2700	12.3300	-0.323%	19,147	+27.088%
2024-03-15	12.3200	12.4000	12.3200	12.3700	+0.243%	28,888	+26.677%
2024-03-14	12.3500	12.3600	12.2850	12.3400	+0.244%	33,121	+26.985%
2024-03-13	12.3100	12.3500	12.2700	12.3100	+0.902%	24,504	+27.295%
2024-03-12	12.1400	12.2800	12.0900	12.2000	+1.245%	74,104	+28.443%
2024-03-11	12.0700	12.0700	11.9700	12.0500	-1.027%	23,558	+30.041%
2024-03-08	12.0950	12.2300	12.0780	12.1750	+1.628%	20,677	+28.706%
2024-03-07	11.8900	12.0000	11.7500	11.9800	+2.656%	44,500	+30.801%
2024-03-06	11.6300	11.7600	11.5900	11.6700	+1.039%	149,264	+34.276%
2024-03-05	11.4500	11.6000	11.4500	11.5500	-0.173%	119,201	+35.671%
2024-03-04	11.4000	11.6000	11.4000	11.5700	+0.872%	61,870	+35.436%
2024-03-01	11.4499	11.5100	11.3760	11.4700	+0.526%	53,381	+36.617%
2024-02-29	11.5000	11.5000	11.4000	11.4100	-0.436%	49,636	+37.336%
2024-02-28	11.5500	11.5700	11.4300	11.4600	-1.292%	47,926	+36.736%
2024-02-27	11.5200	11.6200	11.4850	11.6100	-0.129%	200,026	+34.970%
2024-02-26	11.6000	11.6491	11.5500	11.6250	+0.389%	53,017	+34.796%
2024-02-23	11.5400	11.6100	11.4850	11.5800	+0.260%	65,644	+35.320%
2024-02-22	11.5100	11.5500	11.4140	11.5500	+1.673%	78,354	+35.671%
2024-02-21	11.3400	11.3600	11.2800	11.3600	+0.799%	50,326	+37.940%
2024-02-20	11.2400	11.3000	11.2300	11.2700	+2.641%	28,466	+39.042%
2024-02-16	10.9400	11.0100	10.8950	10.9800	0.000%	36,029	+42.714%
2024-02-15	10.8200	10.9800	10.8200	10.9800	+1.761%	41,487	+42.714%
2024-02-14	10.7550	10.7900	10.7100	10.7900	+2.664%	29,035	+45.227%
2024-02-13	10.6100	10.6584	10.5060	10.5100	-1.959%	35,867	+49.096%
2024-02-12	10.6500	10.7300	10.6500	10.7200	+1.037%	27,197	+46.175%
2024-02-09	10.5500	10.6100	10.5000	10.6100	-0.655%	32,448	+47.691%
2024-02-08	10.7300	10.7300	10.5900	10.6800	-0.928%	52,654	+46.723%
2024-02-07	10.8200	10.8300	10.7200	10.7800	-0.535%	62,021	+45.362%
2024-02-06	10.7600	10.8591	10.7600	10.8380	+1.101%	148,312	+44.584%
2024-02-05	10.7400	10.7400	10.5500	10.7200	-0.855%	61,895	+46.175%
2024-02-02	10.7800	10.8200	10.7650	10.8125	-0.437%	18,953	+44.925%
2024-02-01	10.8500	10.8600	10.7500	10.8600	-1.273%	23,272	+44.291%
2024-01-31	11.1000	11.1000	10.9000	11.0000	0.000%	12,233	+42.455%
2024-01-30	10.9300	11.0099	10.8870	11.0000	-0.901%	23,964	+42.455%
2024-01-29	11.0300	11.1100	10.9900	11.1000	-0.180%	60,118	+41.171%
2024-01-26	11.1800	11.1800	11.0600	11.1200	+0.633%	25,911	+40.917%
2024-01-25	11.0400	11.0500	10.9700	11.0500	+0.455%	80,778	+41.810%
2024-01-24	11.1000	11.1000	11.0000	11.0000	0.000%	35,980	+42.455%
2024-01-23	11.0400	11.0500	10.9300	11.0000	-0.901%	27,731	+42.455%
2024-01-22	11.0860	11.1600	11.0860	11.1000	+1.648%	40,359	+41.171%
2024-01-19	10.8650	10.9600	10.8600	10.9200	+0.962%	20,438	+43.498%
2024-01-18	10.7920	10.8200	10.7498	10.8160	+0.896%	35,896	+44.878%
2024-01-17	10.7100	10.7400	10.6300	10.7200	-0.741%	29,555	+46.175%
2024-01-16	10.8400	10.8525	10.7400	10.8000	-0.744%	29,109	+45.093%
2024-01-12	10.9100	10.9240	10.7900	10.8810	+1.360%	17,479	+44.012%
2024-01-11	10.7900	10.7900	10.6500	10.7350	-0.969%	19,459	+45.971%
2024-01-10	10.8500	10.8700	10.7700	10.8400	-1.005%	25,095	+44.557%
2024-01-09	10.9570	10.9750	10.9200	10.9500	-1.173%	14,553	+43.105%
2024-01-08	11.0000	11.1000	10.9900	11.0800	+1.372%	30,637	+41.426%
2024-01-05	10.8500	10.9800	10.8500	10.9300	+0.460%	13,808	+43.367%
2024-01-04	10.8800	10.9400	10.8750	10.8800	+0.092%	18,763	+44.026%
2024-01-03	10.8000	10.8700	10.7800	10.8700	-0.367%	14,299	+44.158%
2024-01-02	10.9000	10.9340	10.8680	10.9100	-0.638%	12,020	+43.630%
2023-12-29	11.0000	11.0500	10.9401	10.9800	+0.182%	14,261	+42.714%
2023-12-28	10.9000	11.0500	10.9000	10.9600	-0.436%	12,085	+42.974%
2023-12-27	10.9915	11.0399	10.9401	11.0080	+0.530%	34,070	+42.351%
2023-12-26	11.2000	11.2000	10.9500	10.9500	-0.319%	21,972	+43.105%
2023-12-22	10.5900	11.2900	10.5900	10.9850	+1.058%	17,390	+42.649%
2023-12-21	10.8599	10.9050	10.7850	10.8700	+0.695%	21,294	+44.158%
2023-12-20	10.8800	10.9700	10.7950	10.7950	-0.781%	15,447	+45.160%
2023-12-19	10.8501	10.9500	10.8400	10.8800	+0.555%	49,915	+44.026%
2023-12-18	10.8950	10.8950	10.7950	10.8200	-0.460%	46,833	+44.824%
2023-12-15	10.9900	10.9900	10.8700	10.8700	-1.182%	16,954	+44.158%
2023-12-14	11.0200	11.0500	10.9400	11.0000	+0.091%	69,928	+42.455%
2023-12-13	10.8600	11.0000	10.7800	10.9900	+1.011%	188,631	+42.584%
2023-12-12	10.8100	10.8800	10.7900	10.8800	+0.648%	49,475	+44.026%
2023-12-11	10.7900	10.8500	10.7900	10.8100	-0.277%	23,725	+44.958%
2023-12-08	10.8000	10.8600	10.7800	10.8400	0.000%	41,113	+44.557%
2023-12-07	10.7700	10.8400	10.7600	10.8400	+1.308%	17,863	+44.557%
2023-12-06	10.8800	10.8900	10.7000	10.7000	+0.094%	162,290	+46.449%
2023-12-05	10.7300	10.7300	10.6306	10.6900	-0.558%	112,266	+46.586%
2023-12-04	10.8000	10.8600	10.7300	10.7500	-0.830%	566,366	+45.767%
2023-12-01	10.7550	10.8500	10.7300	10.8400	+1.025%	94,902	+44.557%
2023-11-30	10.7700	10.7800	10.7000	10.7300	+0.187%	16,694	+46.039%
2023-11-29	10.7400	10.7850	10.7000	10.7100	-1.887%	26,922	+46.312%
2023-11-28	10.9400	11.0000	10.9100	10.9160	-0.492%	32,239	+43.551%
2023-11-27	10.8950	10.9910	10.8800	10.9700	+0.827%	17,628	+42.844%
2023-11-24	10.8050	10.9100	10.8050	10.8800	+1.968%	11,280	+44.026%

.dark-mode .m3KSDC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m3KSDC{ color: #333333; background-color: white; border: 2px solid #333333; }AVVIYAVIVA PLC U/ADRstock OTC ADR

AVVIY
AVIVA PLC U/ADR
stock OTC ADR