Singapore markets close in 6 hours 59 minutes
Straits Times Index
3,261.97 -31.16 (-0.95%) Nikkei
37,892.19 -567.89 (-1.48%) Hang Seng
17,114.00 -87.27 (-0.51%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,104.39 -2,686.85 (-4.02%) CMC Crypto 200
1,392.19 -31.91 (-2.24%)
Aviva plc (AIVAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:29AM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 23 Apr 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 200 |
| 22 Apr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 19 Apr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 11,400 |
| 18 Apr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 17 Apr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 16 Apr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 15 Apr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 100 |
| 12 Apr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 11 Apr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 11 Apr 2024 | 0.28 Dividend | |||||
| 10 Apr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.04 | - |
| 09 Apr 2024 | 6.36 | 6.36 | 6.32 | 6.32 | 6.04 | 1,500 |
| 08 Apr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 5.85 | 300 |
| 05 Apr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.08 | - |
| 04 Apr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.08 | - |
| 03 Apr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.08 | - |
| 02 Apr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.08 | - |
| 01 Apr 2024 | 6.24 | 6.36 | 6.24 | 6.36 | 6.08 | 700 |
| 28 Mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.07 | 17,400 |
| 27 Mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.07 | - |
| 26 Mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.07 | - |
| 25 Mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.07 | 100 |
| 22 Mar 2024 | 6.19 | 6.19 | 6.11 | 6.11 | 5.84 | 700 |
| 21 Mar 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 5.81 | - |
| 20 Mar 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 5.81 | - |
| 19 Mar 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 5.81 | - |
| 18 Mar 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 5.81 | 100 |
| 15 Mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.82 | - |
| 14 Mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.82 | - |
| 13 Mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.82 | - |
| 12 Mar 2024 | 6.13 | 6.13 | 6.09 | 6.09 | 5.82 | 3,600 |
| 11 Mar 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.38 | - |
| 08 Mar 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.38 | - |
| 07 Mar 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.38 | - |
| 06 Mar 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.38 | - |
| 05 Mar 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.38 | - |
| 04 Mar 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.38 | - |
| 01 Mar 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.38 | - |
| 29 Feb 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.38 | - |
| 28 Feb 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.38 | - |
| 27 Feb 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.38 | - |
| 26 Feb 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.38 | - |
| 23 Feb 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.38 | 300 |
| 22 Feb 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.29 | - |
| 21 Feb 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.29 | 400 |
| 20 Feb 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.04 | - |
| 16 Feb 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.04 | - |
| 15 Feb 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.04 | - |
| 14 Feb 2024 | 5.26 | 5.27 | 5.26 | 5.27 | 5.04 | 800 |
| 13 Feb 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.00 | - |
| 12 Feb 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.00 | - |
| 09 Feb 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.00 | 400 |
| 08 Feb 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.00 | 200 |
| 07 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.21 | - |
| 06 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.21 | - |
| 05 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.21 | - |
| 02 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.21 | - |
| 01 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.21 | - |
| 31 Jan 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.21 | - |
| 30 Jan 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.21 | - |
| 29 Jan 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.21 | - |
| 26 Jan 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.21 | - |
| 25 Jan 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.21 | 1,900 |
| 24 Jan 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.42 | 300 |
| 23 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.26 | - |
| 22 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.26 | - |
| 19 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.26 | - |
| 18 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.26 | - |
| 17 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.26 | - |
| 16 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.26 | 1,000 |
| 12 Jan 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.17 | - |
| 11 Jan 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.17 | - |
| 10 Jan 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.17 | - |
| 09 Jan 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.17 | - |
| 08 Jan 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.17 | - |
| 05 Jan 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.17 | - |
| 04 Jan 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.17 | 500 |
| 03 Jan 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.17 | - |
| 02 Jan 2024 | 5.50 | 5.50 | 5.41 | 5.41 | 5.17 | 4,400 |
| 29 Dec 2023 | 5.43 | 5.43 | 5.43 | 5.43 | 5.19 | 100 |
| 28 Dec 2023 | 5.54 | 5.54 | 5.54 | 5.54 | 5.29 | - |
| 27 Dec 2023 | 5.54 | 5.54 | 5.54 | 5.54 | 5.29 | 600 |
| 26 Dec 2023 | 5.39 | 5.39 | 5.39 | 5.39 | 5.15 | 2,000 |
| 22 Dec 2023 | 5.45 | 5.45 | 5.45 | 5.45 | 5.21 | 2,000 |
| 21 Dec 2023 | 5.39 | 5.39 | 5.39 | 5.39 | 5.15 | - |
| 20 Dec 2023 | 5.39 | 5.39 | 5.39 | 5.39 | 5.15 | - |
| 19 Dec 2023 | 5.39 | 5.39 | 5.39 | 5.39 | 5.15 | - |
| 18 Dec 2023 | 5.39 | 5.39 | 5.39 | 5.39 | 5.15 | - |
| 15 Dec 2023 | 5.39 | 5.39 | 5.39 | 5.39 | 5.15 | 500 |
| 14 Dec 2023 | 5.33 | 5.33 | 5.33 | 5.33 | 5.09 | - |
| 13 Dec 2023 | 5.33 | 5.33 | 5.33 | 5.33 | 5.09 | 4,100 |
| 12 Dec 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.18 | 300 |
| 11 Dec 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 4.89 | - |
| 08 Dec 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 4.89 | - |
| 07 Dec 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 4.89 | - |
| 06 Dec 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 4.89 | - |
| 05 Dec 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 4.89 | - |
| 04 Dec 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 4.89 | - |
| 01 Dec 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 4.89 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.