Dark

AVVIY
AVIVA PLC U/ADR
stock OTC ADR

EOD

Oct 1, 2026

17.96USD-1.670%(-0.31)109,697

Pre-market

0.00USD-100.000%(-18.26)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	17.9900	18.0100	17.7900	17.9550	-1.670%	109,697	0.000%
2026-09-30	18.3400	18.4000	18.1550	18.2600	-1.563%	46,244	-1.670%
2026-09-29	18.5200	18.5500	18.4000	18.5500	-0.696%	54,508	-3.208%
2026-09-28	18.6000	18.7360	18.5600	18.6800	-0.267%	34,721	-3.881%
2026-09-25	18.6800	18.7300	18.4900	18.7300	+0.807%	54,705	-4.138%
2026-09-24	18.5300	18.6530	18.4600	18.5800	-0.054%	67,477	-3.364%
2026-09-23	18.6400	18.7200	18.5600	18.5900	-2.003%	28,688	-3.416%
2026-09-22	19.1100	19.1400	18.8900	18.9700	-2.216%	48,863	-5.351%
2026-09-21	19.2700	19.4100	19.1700	19.4000	+1.411%	30,887	-7.448%
2026-09-18	18.9700	19.1400	18.9500	19.1300	-1.595%	31,274	-6.142%
2026-09-17	19.3200	19.4820	19.3100	19.4400	+1.567%	561,829	-7.639%
2026-09-16	19.3200	19.3500	19.0100	19.1400	-0.623%	21,549	-6.191%
2026-09-15	19.2400	19.2900	19.2050	19.2600	+0.260%	22,705	-6.776%
2026-09-14	19.2300	19.2760	19.1200	19.2100	+0.156%	34,413	-6.533%
2026-09-11	19.4300	19.4300	19.1250	19.1800	+0.682%	23,066	-6.387%
2026-09-10	19.2100	19.4800	18.9850	19.0500	-0.147%	32,543	-5.748%
2026-09-09	19.1800	19.1800	19.0400	19.0780	-1.609%	20,972	-5.886%
2026-09-08	19.3300	19.4825	19.3000	19.3900	-1.673%	334,787	-7.401%
2026-09-04	19.6600	19.7820	19.6300	19.7200	-1.449%	14,769	-8.950%
2026-09-03	19.9000	20.0200	19.8500	20.0100	+1.419%	14,646	-10.270%
2026-09-02	19.7030	19.8350	19.6800	19.7300	+0.203%	40,958	-8.996%
2026-09-01	19.8400	19.9200	19.6500	19.6900	+0.408%	50,772	-8.812%
2026-08-31	19.7400	19.7900	19.6100	19.6100	-0.659%	33,555	-8.440%
2026-08-28	19.8000	19.8000	19.6900	19.7400	+0.663%	24,773	-9.043%
2026-08-27	19.6700	19.6700	19.5750	19.6100	-1.010%	16,907	-8.440%
2026-08-26	19.9465	19.9465	19.7600	19.8100	-0.702%	31,763	-9.364%
2026-08-25	19.9500	19.9510	19.8400	19.9500	+0.656%	20,808	-10.000%
2026-08-24	19.7000	19.8900	19.7000	19.8200	+1.381%	17,567	-9.410%
2026-08-21	19.5900	19.6370	19.5200	19.5500	+0.721%	22,595	-8.159%
2026-08-20	19.4800	19.5600	19.4000	19.4100	-0.716%	23,244	-7.496%
2026-08-19	19.6400	19.6400	19.5000	19.5500	-1.907%	25,709	-8.159%
2026-08-18	19.9400	20.0300	19.9160	19.9300	+0.809%	28,383	-9.910%
2026-08-17	19.7500	19.8200	19.7200	19.7700	+0.304%	15,535	-9.181%
2026-08-14	19.6200	19.7400	19.5600	19.7100	+2.071%	14,708	-8.904%
2026-08-13	19.2900	19.3700	19.1700	19.3100	+1.525%	38,653	-7.017%
2026-08-12	19.0200	19.0399	18.9100	19.0200	+0.795%	262,169	-5.599%
2026-08-11	18.9300	18.9700	18.8600	18.8700	-1.462%	41,834	-4.849%
2026-08-10	19.1700	19.2200	19.1200	19.1500	-0.777%	9,708	-6.240%
2026-08-07	19.4000	19.4000	19.2600	19.3000	+0.941%	20,095	-6.969%
2026-08-06	19.2700	19.2900	19.1200	19.1200	+0.844%	25,283	-6.093%
2026-08-05	18.9800	19.0440	18.9240	18.9600	+1.131%	16,245	-5.301%
2026-08-04	18.8400	18.9000	18.7360	18.7480	-1.014%	20,844	-4.230%
2026-08-03	18.9000	18.9400	18.8600	18.9400	+0.852%	68,813	-5.201%
2026-07-31	18.7400	18.8200	18.6635	18.7800	-0.792%	15,101	-4.393%
2026-07-30	18.6850	18.9300	18.6700	18.9300	+3.358%	29,323	-5.151%
2026-07-29	18.2500	18.4800	18.2488	18.3150	-1.373%	36,949	-1.966%
2026-07-28	18.4100	18.6400	18.3800	18.5700	+1.089%	43,980	-3.312%
2026-07-27	18.4750	18.5100	18.3000	18.3700	-0.434%	32,940	-2.259%
2026-07-24	18.3800	18.5332	18.3800	18.4500	+1.262%	15,150	-2.683%
2026-07-23	18.2800	18.3100	18.2200	18.2200	-1.460%	19,964	-1.454%
2026-07-22	18.5800	18.5800	18.4400	18.4900	+1.649%	22,578	-2.893%
2026-07-21	18.1300	18.2100	18.0600	18.1900	-0.110%	25,512	-1.292%
2026-07-20	18.2500	18.2500	18.0200	18.2100	+0.165%	17,660	-1.400%
2026-07-17	17.8800	18.1800	17.8800	18.1800	+1.963%	22,734	-1.238%
2026-07-16	17.7000	17.8900	17.7000	17.8300	-0.056%	21,714	+0.701%
2026-07-15	17.8000	17.9202	17.7400	17.8400	+0.677%	23,474	+0.645%
2026-07-14	17.7600	17.8500	17.6900	17.7200	+0.739%	60,437	+1.326%
2026-07-13	17.6000	17.6420	17.5600	17.5900	-1.567%	20,922	+2.075%
2026-07-10	17.7900	17.8900	17.7700	17.8700	+0.733%	20,741	+0.476%
2026-07-09	17.5400	17.7700	17.5300	17.7400	-0.337%	32,265	+1.212%
2026-07-08	17.9400	17.9500	17.6900	17.8000	-1.657%	25,773	+0.871%
2026-07-07	18.2300	18.2400	18.0800	18.1000	-0.713%	22,066	-0.801%
2026-07-06	18.1100	18.2300	18.0600	18.2300	+2.186%	32,872	-1.509%
2026-07-02	17.8700	17.9395	17.7500	17.8400	+2.706%	38,253	+0.645%
2026-07-01	17.3200	17.4999	17.3200	17.3700	+0.289%	36,658	+3.368%
2026-06-30	17.2900	17.4000	17.1700	17.3200	+0.991%	81,672	+3.666%
2026-06-29	17.0900	17.1800	17.0600	17.1500	+0.351%	39,796	+4.694%
2026-06-26	17.0300	17.2250	17.0300	17.0900	+0.293%	24,273	+5.061%
2026-06-25	17.0800	17.1800	17.0400	17.0400	+0.412%	24,859	+5.370%
2026-06-24	16.8400	17.1200	16.8300	16.9700	-0.440%	38,014	+5.804%
2026-06-23	16.9400	17.0860	16.9400	17.0450	-0.322%	55,453	+5.339%
2026-06-22	17.2000	17.3000	17.0700	17.1000	+1.665%	58,680	+5.000%
2026-06-18	16.9300	16.9600	16.7950	16.8200	-0.971%	29,757	+6.748%
2026-06-17	17.2200	17.3200	16.9600	16.9850	-1.077%	56,489	+5.711%
2026-06-16	16.9600	17.2360	16.9600	17.1700	+1.598%	47,456	+4.572%
2026-06-15	16.9600	17.0275	16.9000	16.9000	+0.148%	85,125	+6.243%
2026-06-12	16.8300	17.0900	16.8100	16.8750	+0.148%	45,843	+6.400%
2026-06-11	16.6900	16.8770	16.5000	16.8500	+3.374%	76,175	+6.558%
2026-06-10	16.3700	16.4550	16.3000	16.3000	-0.610%	48,634	+10.153%
2026-06-09	16.4500	16.4600	16.1900	16.4000	+0.737%	102,328	+9.482%
2026-06-08	16.2300	16.3400	16.1300	16.2800	+1.181%	102,553	+10.289%
2026-06-05	16.2700	16.2800	16.0250	16.0900	-1.530%	78,914	+11.591%
2026-06-04	16.3600	16.4050	16.2900	16.3400	+0.802%	80,469	+9.884%
2026-06-03	16.2800	16.2805	16.1700	16.2100	-1.477%	79,870	+10.765%
2026-06-02	16.4500	16.5420	16.4000	16.4530	-0.285%	58,080	+9.129%
2026-06-01	16.1700	16.5200	16.1600	16.5000	0.000%	1,030,102	+8.818%
2026-05-29	16.7100	16.8050	16.5000	16.5000	-2.019%	62,588	+8.818%
2026-05-28	16.8400	16.9000	16.7550	16.8400	0.000%	81,184	+6.621%
2026-05-27	16.9300	16.9400	16.7700	16.8400	-0.237%	37,968	+6.621%
2026-05-26	17.0400	17.0500	16.8400	16.8800	+0.836%	31,968	+6.368%
2026-05-22	16.8000	16.8200	16.7200	16.7400	-1.355%	26,360	+7.258%
2026-05-21	16.7100	16.9700	16.7100	16.9700	+1.012%	41,130	+5.804%
2026-05-20	16.7000	16.9450	16.6800	16.8000	+2.097%	31,866	+6.875%
2026-05-19	16.6000	16.6200	16.4400	16.4550	-3.160%	87,366	+9.116%
2026-05-18	16.9500	17.0000	16.6100	16.9920	+2.795%	294,505	+5.667%
2026-05-15	16.5400	16.5700	16.4450	16.5300	-1.666%	265,700	+8.621%
2026-05-14	16.9000	17.0075	16.8100	16.8100	+0.239%	67,874	+6.811%
2026-05-13	16.6600	16.7800	16.5600	16.7700	-0.416%	62,929	+7.066%
2026-05-12	16.7200	16.8800	16.7000	16.8400	-1.520%	60,439	+6.621%
2026-05-11	17.0900	17.2000	17.0900	17.1000	+0.766%	62,212	+5.000%
2026-05-08	17.0700	17.0700	16.8500	16.9700	+0.952%	49,423	+5.804%
2026-05-07	17.0200	17.0200	16.7300	16.8100	-1.001%	81,810	+6.811%
2026-05-06	17.1000	17.1200	16.8900	16.9800	+2.228%	51,371	+5.742%
2026-05-05	16.5500	16.6700	16.4525	16.6100	-1.072%	34,129	+8.098%
2026-05-04	17.0000	17.0000	16.7600	16.7900	-1.467%	62,428	+6.939%
2026-05-01	17.0700	17.1900	17.0400	17.0400	+0.412%	36,762	+5.370%
2026-04-30	16.8600	17.0300	16.7870	16.9700	+1.922%	105,003	+5.804%
2026-04-29	16.8100	16.8300	16.6000	16.6500	-2.632%	36,448	+7.838%
2026-04-28	17.0000	17.1400	17.0000	17.1000	+1.004%	86,758	+5.000%
2026-04-27	17.0000	17.0185	16.9000	16.9300	-0.470%	190,660	+6.054%
2026-04-24	16.9700	17.0500	16.9700	17.0100	-0.070%	39,215	+5.556%
2026-04-23	17.1400	17.2150	16.8900	17.0220	-1.207%	45,709	+5.481%
2026-04-22	17.3300	17.3400	17.1600	17.2300	+0.233%	58,171	+4.208%
2026-04-21	17.3300	17.3850	17.1900	17.1900	-0.808%	60,773	+4.450%
2026-04-20	17.2696	17.5000	17.2100	17.3300	-0.230%	48,294	+3.606%
2026-04-17	17.3800	17.5000	17.3300	17.3700	+0.696%	32,537	+3.368%
2026-04-16	17.5300	17.5300	17.2000	17.2500	-0.576%	127,535	+4.087%
2026-04-15	17.2900	17.4100	17.2770	17.3500	+0.231%	38,862	+3.487%
2026-04-14	17.1500	17.3750	17.0200	17.3100	+1.525%	278,425	+3.726%
2026-04-13	16.7250	17.0700	16.7100	17.0500	+1.187%	54,648	+5.308%
2026-04-10	16.9800	17.0200	16.7700	16.8500	-0.824%	29,806	+6.558%
2026-04-09	16.9000	17.0730	16.8100	16.9900	-0.352%	66,376	+5.680%
2026-04-08	17.1100	17.1400	16.8500	17.0500	+4.345%	214,478	+5.308%
2026-04-07	16.3500	16.5100	16.1400	16.3400	-0.487%	119,877	+9.884%
2026-04-06	16.4800	16.6450	16.3200	16.4200	+0.030%	73,784	+9.348%
2026-04-02	16.1800	16.4920	16.1800	16.4150	+0.030%	116,897	+9.382%
2026-04-01	16.4200	16.4900	16.1500	16.4100	+1.610%	128,446	+9.415%
2026-03-31	16.1100	16.1600	15.7900	16.1500	+3.261%	159,973	+11.176%
2026-03-30	15.7600	15.8900	15.6200	15.6400	-0.761%	107,209	+14.802%
2026-03-27	15.9400	16.0480	15.6900	15.7600	-4.311%	90,158	+13.928%
2026-03-26	16.6580	16.9300	16.4380	16.4700	-1.495%	58,241	+9.016%
2026-03-25	17.0200	17.0240	16.6400	16.7200	+0.300%	79,987	+7.386%
2026-03-24	16.1000	16.7600	16.1000	16.6700	-0.239%	79,301	+7.708%
2026-03-23	16.7400	16.8900	16.4110	16.7100	+2.264%	97,739	+7.451%
2026-03-20	16.7960	16.8300	16.2346	16.3400	-2.506%	70,405	+9.884%
2026-03-19	16.5600	16.9400	16.5600	16.7600	-2.728%	66,477	+7.130%
2026-03-18	17.4700	17.5000	17.2000	17.2300	-1.034%	46,905	+4.208%
2026-03-17	17.5700	17.5800	17.3900	17.4100	+0.928%	80,746	+3.130%
2026-03-16	17.2005	17.3300	17.1300	17.2500	+2.313%	83,452	+4.087%
2026-03-13	17.1000	17.1305	16.8100	16.8600	+0.059%	101,217	+6.495%
2026-03-12	16.8500	17.0500	16.8100	16.8500	-1.231%	105,881	+6.558%
2026-03-11	16.9400	17.0700	16.8575	17.0600	+1.066%	83,993	+5.246%
2026-03-10	17.1860	17.2200	16.8700	16.8800	+0.357%	134,347	+6.368%
2026-03-09	16.5700	16.8900	16.4500	16.8200	-1.465%	106,495	+6.748%
2026-03-06	16.9200	17.1200	16.8900	17.0700	-1.840%	72,187	+5.185%
2026-03-05	17.5700	17.6200	17.2800	17.3900	-3.657%	63,591	+3.249%
2026-03-04	18.0100	18.1900	17.8900	18.0500	+1.862%	50,405	-0.526%
2026-03-03	17.5850	17.7600	17.3900	17.7200	-4.164%	48,562	+1.326%
2026-03-02	18.4100	18.5700	18.3200	18.4900	-0.431%	54,234	-2.893%
2026-02-27	18.7100	18.7400	18.4800	18.5700	+0.541%	30,748	-3.312%
2026-02-26	18.4200	18.5400	18.3300	18.4700	+1.428%	55,864	-2.788%
2026-02-25	18.0900	18.2800	17.9725	18.2100	+1.336%	58,692	-1.400%
2026-02-24	17.7900	18.0000	17.7900	17.9700	+1.497%	66,082	-0.083%
2026-02-23	17.9901	18.0400	17.6400	17.7050	-1.529%	47,211	+1.412%
2026-02-20	17.9500	18.0000	17.7100	17.9800	+1.870%	132,229	-0.139%
2026-02-19	17.4650	17.6700	17.4405	17.6500	0.000%	43,268	+1.728%
2026-02-18	17.7100	17.7700	17.6000	17.6500	+0.800%	95,798	+1.728%
2026-02-17	17.4100	17.5300	17.4100	17.5100	+0.632%	87,035	+2.541%
2026-02-13	17.1800	17.4100	17.1100	17.4000	+1.163%	46,305	+3.190%
2026-02-12	17.3300	17.4500	17.0600	17.2000	-0.348%	78,403	+4.390%
2026-02-11	17.3000	17.3200	17.2140	17.2600	-0.576%	69,387	+4.027%
2026-02-10	17.4900	17.4900	17.2360	17.3600	-3.287%	66,841	+3.427%
2026-02-09	17.6500	17.9900	17.6500	17.9500	+0.112%	56,816	+0.028%
2026-02-06	17.8210	17.9300	17.7900	17.9300	+1.586%	51,387	+0.139%
2026-02-05	17.7600	17.8200	17.6200	17.6500	-2.755%	108,552	+1.728%
2026-02-04	18.2600	18.3000	18.0300	18.1500	+0.610%	95,445	-1.074%
2026-02-03	17.8800	18.0900	17.7770	18.0400	-0.331%	39,191	-0.471%
2026-02-02	18.0400	18.1000	17.9100	18.1000	+2.202%	60,922	-0.801%
2026-01-30	17.8300	17.8300	17.6425	17.7100	-1.282%	38,338	+1.383%
2026-01-29	18.1000	18.1100	17.8100	17.9400	+0.673%	29,958	+0.084%
2026-01-28	17.6900	17.8700	17.5376	17.8200	+1.193%	47,207	+0.758%
2026-01-27	17.7100	17.7200	17.4550	17.6100	+0.975%	50,069	+1.959%
2026-01-26	17.4100	17.4800	17.3600	17.4400	+1.219%	56,806	+2.953%
2026-01-23	17.2700	17.2700	17.0900	17.2300	-4.225%	115,492	+4.208%
2026-01-22	18.0400	18.0400	17.9100	17.9900	-1.640%	46,792	-0.195%
2026-01-21	18.2100	18.3400	18.0850	18.2900	+0.192%	31,425	-1.832%
2026-01-20	18.3400	18.4700	18.0800	18.2550	-1.003%	55,440	-1.643%
2026-01-16	18.3800	18.5480	18.0300	18.4400	-0.324%	37,580	-2.630%
2026-01-15	18.4600	18.5900	18.2422	18.5000	+0.489%	31,433	-2.946%
2026-01-14	18.2700	18.4500	18.2600	18.4100	+0.601%	317,895	-2.471%
2026-01-13	18.4800	18.4800	18.2200	18.3000	-1.348%	226,557	-1.885%
2026-01-12	18.5400	18.6400	18.4900	18.5500	-0.376%	27,045	-3.208%
2026-01-09	18.5900	18.8580	18.5875	18.6200	-1.638%	29,687	-3.571%
2026-01-08	18.8200	18.9300	18.7800	18.9300	+1.939%	22,027	-5.151%
2026-01-07	18.6800	18.6800	18.2800	18.5700	-1.772%	37,307	-3.312%
2026-01-06	19.1900	19.4000	18.8900	18.9050	-0.237%	39,709	-5.025%
2026-01-05	18.6200	18.9600	18.6100	18.9500	+0.959%	37,014	-5.251%
2026-01-02	18.8500	18.8600	18.6750	18.7700	+0.053%	23,657	-4.342%
2025-12-31	18.6950	18.7600	18.6800	18.7600	-0.319%	23,480	-4.291%
2025-12-30	18.7900	19.0000	18.7600	18.8200	+0.857%	18,438	-4.596%
2025-12-29	18.6700	18.9044	18.5700	18.6600	-0.639%	47,594	-3.778%
2025-12-26	18.8650	19.0000	18.7000	18.7800	-0.159%	18,464	-4.393%
2025-12-24	18.7300	18.8100	18.6700	18.8100	+0.696%	74,025	-4.545%
2025-12-23	18.6500	18.7300	18.6450	18.6800	+0.755%	43,925	-3.881%
2025-12-22	18.4000	18.5900	18.4000	18.5400	+1.157%	38,994	-3.155%
2025-12-19	18.3100	18.4200	18.2900	18.3280	+0.549%	25,829	-2.035%
2025-12-18	18.2700	18.3600	18.2000	18.2280	+0.707%	35,450	-1.498%
2025-12-17	18.3000	18.3100	18.0400	18.1000	-0.165%	40,572	-0.801%
2025-12-16	18.1700	18.1700	17.9850	18.1300	+0.610%	39,623	-0.965%
2025-12-15	18.0400	18.1000	17.9700	18.0200	+2.445%	58,671	-0.361%
2025-12-12	17.7500	17.7800	17.5400	17.5900	-0.935%	23,540	+2.075%
2025-12-11	17.7100	17.8300	17.6900	17.7560	+0.487%	49,901	+1.121%
2025-12-10	17.4600	17.6700	17.3700	17.6700	+1.435%	27,921	+1.613%
2025-12-09	17.4800	17.5350	17.3800	17.4200	+0.519%	67,680	+3.071%
2025-12-08	17.3700	17.3900	17.3100	17.3300	-0.058%	51,596	+3.606%
2025-12-05	17.5400	17.5800	17.3400	17.3400	+0.289%	71,619	+3.547%
2025-12-04	17.2700	17.3850	17.2700	17.2900	+0.232%	52,657	+3.846%
2025-12-03	17.2600	17.3500	17.2500	17.2500	0.000%	56,980	+4.087%
2025-12-02	17.2800	17.2850	16.9300	17.2500	+0.642%	111,984	+4.087%
2025-12-01	17.2400	17.3100	17.1200	17.1400	-2.392%	79,411	+4.755%
2025-11-28	17.5300	17.6100	17.4980	17.5600	+0.573%	22,358	+2.249%
2025-11-26	17.4700	17.5600	17.2859	17.4600	+1.276%	35,076	+2.835%
2025-11-25	17.0700	17.2700	17.0700	17.2400	+1.233%	60,864	+4.147%
2025-11-24	17.0400	17.3300	16.9100	17.0300	-0.176%	72,862	+5.432%
2025-11-21	17.0250	17.0800	16.9101	17.0600	+1.487%	103,015	+5.246%
2025-11-20	17.0100	17.0450	16.7300	16.8100	-0.356%	112,141	+6.811%
2025-11-19	16.9500	17.0100	16.7800	16.8700	-1.747%	78,298	+6.432%
2025-11-18	17.1000	17.2200	17.0500	17.1700	+0.292%	85,269	+4.572%
2025-11-17	17.2500	17.3000	17.0400	17.1200	-0.638%	60,742	+4.877%
2025-11-14	17.1600	17.2900	17.0800	17.2300	-0.462%	44,439	+4.208%
2025-11-13	17.5300	17.6880	17.3100	17.3100	-6.634%	47,057	+3.726%
2025-11-12	18.5790	18.6700	18.4000	18.5400	+1.807%	27,007	-3.155%
2025-11-11	18.1500	18.2560	18.1400	18.2110	-1.081%	34,629	-1.406%
2025-11-10	18.1600	18.4300	18.1600	18.4100	+1.154%	33,539	-2.471%
2025-11-07	17.9600	18.2400	17.9600	18.2000	+0.719%	39,591	-1.346%
2025-11-06	17.9730	18.1300	17.9100	18.0700	+0.055%	45,607	-0.636%
2025-11-05	17.6600	18.0600	17.6600	18.0600	+2.555%	49,640	-0.581%
2025-11-04	17.5850	17.6700	17.5600	17.6100	-1.289%	63,090	+1.959%
2025-11-03	17.6800	17.8410	17.6800	17.8400	-0.391%	49,046	+0.645%
2025-10-31	17.8150	17.9100	17.7500	17.9100	-1.213%	161,447	+0.251%
2025-10-30	17.9600	18.1500	17.9600	18.1300	+0.834%	64,007	-0.965%
2025-10-29	18.0500	18.3700	17.9200	17.9800	-1.268%	32,833	-0.139%
2025-10-28	18.1400	18.4200	18.1300	18.2110	-0.757%	23,453	-1.406%
2025-10-27	18.2755	18.3500	18.1850	18.3500	+1.493%	36,305	-2.153%
2025-10-24	18.0600	18.1120	18.0200	18.0800	-0.055%	28,572	-0.691%
2025-10-23	18.1300	18.1300	18.0300	18.0900	+0.055%	53,289	-0.746%
2025-10-22	18.0100	18.1000	17.9700	18.0800	+0.724%	27,993	-0.691%
2025-10-21	17.9000	17.9600	17.8500	17.9500	+0.112%	51,222	+0.028%
2025-10-20	17.8300	17.9900	17.8300	17.9300	-0.278%	33,404	+0.139%
2025-10-17	17.5600	17.9900	17.5600	17.9800	-0.498%	55,146	-0.139%
2025-10-16	18.0800	18.1710	18.0200	18.0700	-1.793%	86,596	-0.636%
2025-10-15	18.3900	18.4100	18.3200	18.4000	-0.969%	41,530	-2.418%
2025-10-14	18.4200	18.6444	18.4200	18.5800	+0.978%	38,254	-3.364%
2025-10-13	18.3650	18.4000	18.3500	18.4000	+0.712%	34,379	-2.418%
2025-10-10	18.3300	18.3500	18.2100	18.2700	-1.083%	59,928	-1.724%
2025-10-09	18.5925	18.5925	18.3640	18.4700	-1.388%	76,991	-2.788%
2025-10-08	18.6800	18.7300	18.6800	18.7300	+0.753%	19,944	-4.138%
2025-10-07	18.6300	18.6800	18.5900	18.5900	-0.588%	24,347	-3.416%
2025-10-06	18.6500	18.7300	18.6220	18.7000	+0.322%	28,394	-3.984%
2025-10-03	18.6200	18.7690	18.5300	18.6400	-0.268%	43,914	-3.675%
2025-10-02	18.7800	18.9300	18.5900	18.6900	-1.476%	59,349	-3.933%
2025-10-01	18.7800	18.9700	18.7800	18.9700	+0.851%	28,732	-5.351%
2025-09-30	18.6920	18.8100	18.6900	18.8100	+1.020%	64,455	-4.545%
2025-09-29	18.6500	18.6500	18.5200	18.6200	-0.054%	23,650	-3.571%
2025-09-26	18.5700	18.6300	18.5050	18.6300	+2.138%	72,087	-3.623%
2025-09-25	18.1650	18.2400	18.1050	18.2400	-0.545%	69,431	-1.563%
2025-09-24	18.2350	18.3400	18.2300	18.3400	+0.219%	37,130	-2.099%
2025-09-23	18.4200	18.4200	18.1400	18.3000	-1.135%	66,792	-1.885%
2025-09-22	18.5700	18.5725	18.3600	18.5100	-0.129%	175,967	-2.998%
2025-09-19	18.5500	18.5500	18.4400	18.5340	+0.022%	46,299	-3.124%
2025-09-18	18.5500	18.5600	18.4500	18.5300	+0.054%	32,997	-3.103%
2025-09-17	18.3100	18.6500	18.1400	18.5200	+0.434%	116,862	-3.051%
2025-09-16	18.4300	18.5800	18.3300	18.4400	-1.622%	93,470	-2.630%
2025-09-15	18.6700	19.0000	18.6600	18.7440	+0.877%	44,759	-4.209%
2025-09-12	18.3800	18.6000	18.3800	18.5810	+0.275%	16,757	-3.369%
2025-09-11	18.3100	18.5300	18.3100	18.5300	+0.761%	44,574	-3.103%
2025-09-10	18.2170	18.3940	18.2135	18.3900	+0.933%	27,410	-2.365%
2025-09-09	18.4000	18.4000	18.0750	18.2200	+0.830%	26,108	-1.454%
2025-09-08	17.9950	18.1200	17.9950	18.0700	0.000%	36,886	-0.636%
2025-09-05	18.0450	18.1100	17.9800	18.0700	+2.438%	24,079	-0.636%
2025-09-04	17.6360	17.6700	17.5600	17.6400	+2.261%	80,072	+1.786%
2025-09-03	17.0800	17.2700	17.0500	17.2500	0.000%	62,338	+4.087%
2025-09-02	17.2400	17.3700	17.1746	17.2500	-4.167%	131,704	+4.087%
2025-08-29	17.9200	18.0000	17.8750	18.0000	-2.327%	34,598	-0.250%
2025-08-28	18.3300	18.4800	18.3300	18.4288	-1.133%	32,487	-2.571%
2025-08-27	18.6000	18.8000	18.4500	18.6400	-1.895%	23,789	-3.675%
2025-08-26	18.3550	19.0000	18.3500	19.0000	+2.151%	673,861	-5.500%
2025-08-25	18.1100	18.8800	18.1100	18.6000	+0.162%	10,030	-3.468%
2025-08-22	18.4000	18.6000	18.4000	18.5700	+0.814%	14,008	-3.312%
2025-08-21	18.4600	18.4800	18.3520	18.4200	+0.054%	50,529	-2.524%
2025-08-20	18.3850	18.5588	18.2700	18.4100	+1.265%	62,309	-2.471%
2025-08-19	18.1700	18.2900	18.1100	18.1800	-0.082%	21,332	-1.238%
2025-08-18	18.1800	18.2800	18.0200	18.1950	-1.542%	28,711	-1.319%
2025-08-15	18.5050	18.5900	18.4400	18.4800	-0.912%	53,639	-2.841%
2025-08-14	18.6200	18.7200	18.4700	18.6500	+2.304%	45,979	-3.727%
2025-08-13	18.1500	18.2300	18.1500	18.2300	+0.885%	277,351	-1.509%
2025-08-12	18.0100	18.1500	17.9700	18.0700	+0.809%	21,625	-0.636%
2025-08-11	17.9500	17.9500	17.8600	17.9250	+0.431%	9,868	+0.167%
2025-08-08	17.6301	17.8700	17.6300	17.8480	+0.270%	17,373	+0.600%
2025-08-07	17.7900	17.8000	17.7100	17.8000	+0.112%	27,539	+0.871%
2025-08-06	17.6100	17.8000	17.6100	17.7800	+1.542%	44,781	+0.984%
2025-08-05	17.5000	17.5700	17.4200	17.5100	+0.286%	28,971	+2.541%
2025-08-04	17.4200	17.4900	17.3500	17.4600	+1.512%	50,596	+2.835%
2025-08-01	17.1400	17.2248	17.0700	17.2000	-1.320%	49,328	+4.390%
2025-07-31	17.3700	17.4950	17.3300	17.4300	+1.043%	69,269	+3.012%
2025-07-30	17.3100	17.3500	17.2100	17.2500	-1.389%	49,353	+4.087%
2025-07-29	17.4800	17.5000	17.3200	17.4930	+1.057%	41,529	+2.641%
2025-07-28	17.4000	17.5820	17.2500	17.3100	-1.142%	46,570	+3.726%
2025-07-25	17.3650	17.6000	17.3650	17.5100	-0.114%	39,646	+2.541%
2025-07-24	17.5400	17.7000	17.5100	17.5300	-0.848%	33,207	+2.424%
2025-07-23	17.5400	17.7606	17.4800	17.6800	+1.318%	35,015	+1.555%
2025-07-22	17.4100	17.6200	17.2200	17.4500	-0.626%	28,711	+2.894%
2025-07-21	17.4350	17.5925	17.3900	17.5600	+0.862%	18,491	+2.249%
2025-07-18	17.3300	17.5000	17.3300	17.4100	0.000%	23,883	+3.130%
2025-07-17	17.2100	17.4714	17.2100	17.4100	+0.248%	23,657	+3.130%
2025-07-16	17.2600	17.4300	17.2600	17.3670	+1.147%	32,914	+3.386%
2025-07-15	17.3200	17.3200	17.1500	17.1700	-0.980%	35,829	+4.572%
2025-07-14	17.2975	17.4000	17.2800	17.3400	+0.638%	43,581	+3.547%
2025-07-11	17.0900	17.2700	17.0900	17.2300	+1.472%	24,892	+4.208%
2025-07-10	17.0600	17.0800	16.9600	16.9800	-0.644%	50,283	+5.742%
2025-07-09	17.0700	17.1100	16.9250	17.0900	+0.235%	52,433	+5.061%
2025-07-08	17.0200	17.0500	16.8900	17.0500	+0.590%	36,225	+5.308%
2025-07-07	16.9000	17.3900	16.5400	16.9500	-0.235%	42,176	+5.929%
2025-07-03	17.0150	17.2100	16.9900	16.9900	+1.251%	32,317	+5.680%
2025-07-02	16.7400	16.8999	16.7000	16.7800	-1.641%	127,290	+7.002%
2025-07-01	17.2400	17.4060	16.9000	17.0600	-1.044%	27,693	+5.246%
2025-06-30	17.1100	17.2884	17.1100	17.2400	+0.233%	52,396	+4.147%
2025-06-27	16.8900	17.3090	16.8900	17.2000	-0.635%	48,044	+4.390%
2025-06-26	17.3050	17.3700	17.2300	17.3100	+0.523%	12,029	+3.726%
2025-06-25	17.2100	17.3642	17.0700	17.2200	-0.174%	20,842	+4.268%
2025-06-24	17.2000	17.2800	17.0900	17.2500	+1.650%	15,180	+4.087%
2025-06-23	16.8500	17.1890	16.8100	16.9700	0.000%	33,756	+5.804%
2025-06-20	17.0400	17.1000	16.9200	16.9700	+1.253%	29,066	+5.804%
2025-06-18	16.7600	16.8900	16.7400	16.7600	+1.761%	39,889	+7.130%
2025-06-17	16.6500	16.6600	16.4500	16.4700	-0.843%	29,489	+9.016%
2025-06-16	16.6700	16.7280	16.6100	16.6100	-0.360%	23,819	+8.098%
2025-06-13	16.5840	16.7500	16.5800	16.6700	-0.774%	29,551	+7.708%
2025-06-12	16.7500	16.8100	16.7400	16.8000	0.000%	45,768	+6.875%
2025-06-11	16.7700	16.8940	16.7700	16.8000	-0.238%	24,148	+6.875%
2025-06-10	16.9400	16.9400	16.7600	16.8400	-0.473%	20,216	+6.621%
2025-06-09	16.9565	17.0244	16.9200	16.9200	-1.913%	76,993	+6.117%
2025-06-06	17.0399	17.2500	17.0100	17.2500	+2.447%	105,854	+4.087%
2025-06-05	16.8450	16.9109	16.7900	16.8380	+1.008%	23,497	+6.634%
2025-06-04	16.7200	16.7700	16.6700	16.6700	-1.068%	26,573	+7.708%
2025-06-03	16.9200	16.9300	16.7900	16.8500	-0.649%	55,782	+6.558%
2025-06-02	16.7500	17.0000	16.7500	16.9600	+0.177%	34,655	+5.867%
2025-05-30	16.7200	16.9300	16.5600	16.9300	+1.075%	77,057	+6.054%
2025-05-29	16.7100	16.8800	16.6800	16.7500	+0.540%	31,576	+7.194%
2025-05-28	16.5800	16.6900	16.5800	16.6600	-1.769%	67,144	+7.773%
2025-05-27	16.8520	16.9600	16.8300	16.9600	+1.740%	49,556	+5.867%
2025-05-23	16.4600	16.7635	16.4600	16.6700	+0.810%	22,423	+7.708%
2025-05-22	16.3900	16.5600	16.3500	16.5360	+1.324%	23,030	+8.581%
2025-05-21	16.4100	16.5000	16.2400	16.3200	+0.061%	26,626	+10.018%
2025-05-20	16.0000	16.4000	16.0000	16.3100	+2.579%	50,681	+10.086%
2025-05-19	15.8200	15.9320	15.7800	15.9000	+1.468%	28,096	+12.925%
2025-05-16	15.8500	15.8500	15.6400	15.6700	-0.697%	126,301	+14.582%
2025-05-15	15.8100	15.9400	15.5900	15.7800	+2.202%	14,209	+13.783%
2025-05-14	15.4500	15.6700	15.3400	15.4400	-0.258%	44,081	+16.289%
2025-05-13	15.3400	15.7400	15.2900	15.4800	+0.065%	29,053	+15.988%
2025-05-12	15.0700	15.4700	15.0700	15.4700	-1.653%	56,449	+16.063%
2025-05-09	15.6350	15.7300	15.4400	15.7300	+1.615%	10,372	+14.145%
2025-05-08	15.5500	15.7400	15.4400	15.4800	-0.578%	24,070	+15.988%
2025-05-07	15.5000	15.7400	15.5000	15.5700	-0.891%	15,226	+15.318%
2025-05-06	15.1000	15.7400	14.9400	15.7100	+3.526%	59,527	+14.290%
2025-05-05	15.5800	15.5800	15.0000	15.1750	-0.132%	20,984	+18.320%
2025-05-02	15.2050	15.7100	14.7700	15.1950	+1.300%	41,994	+18.164%
2025-05-01	14.9700	15.2000	14.5002	15.0000	-0.133%	21,260	+19.700%
2025-04-30	14.8500	15.0800	14.8000	15.0200	+0.133%	16,576	+19.541%
2025-04-29	14.9600	15.1000	14.9075	15.0000	+1.660%	68,775	+19.700%
2025-04-28	14.6300	15.1300	14.6300	14.7550	-0.998%	14,699	+21.688%
2025-04-25	14.2100	15.1040	14.2100	14.9038	+2.785%	21,861	+20.473%
2025-04-24	14.4600	14.7460	14.1100	14.5000	+0.277%	80,513	+23.828%
2025-04-23	14.9800	14.9800	13.9400	14.4600	-0.448%	25,442	+24.170%
2025-04-22	14.2800	14.9900	14.1200	14.5250	+5.254%	14,279	+23.614%
2025-04-21	13.4301	14.3700	13.4300	13.8000	-1.779%	24,731	+30.109%
2025-04-17	14.1200	14.2743	14.0040	14.0500	-0.036%	23,447	+27.794%
2025-04-16	13.9800	14.4200	13.5800	14.0550	+1.188%	184,022	+27.748%
2025-04-15	13.9700	14.0400	13.7000	13.8900	+1.240%	22,635	+29.266%
2025-04-14	13.2000	13.7199	13.2000	13.7199	+2.121%	20,432	+30.868%
2025-04-11	13.1799	13.5058	12.9700	13.4350	-2.433%	19,265	+33.643%

.dark-mode .Z9v9rh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z9v9rh{ color: #333333; background-color: white; border: 2px solid #333333; }AVVIYAVIVA PLC U/ADRstock OTC ADR

AVVIY
AVIVA PLC U/ADR
stock OTC ADR