Avast Plc (OP: AVASF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 02, 2022 | 8.015 | 0 | +0.09(+1.07%) | |||
| Aug 30, 2022 | 7.930 | 0 | -0.58(-6.82%) | |||
| Aug 26, 2022 | 8.510 | 0 | -0.03(-0.35%) | |||
| Aug 16, 2022 | 8.540 | 0 | +0.60(+7.54%) | |||
| Aug 11, 2022 | 7.941 | 0 | +0.05(+0.65%) | |||
| Aug 10, 2022 | 8.620 | 8.620 | 7.890 | 7.890 | 700 | -0.33(-4.01%) |
| Aug 09, 2022 | 7.954 | 8.220 | 7.954 | 8.220 | 5,715 | -0.01(-0.12%) |
| Aug 08, 2022 | 8.230 | 8.230 | 8.230 | 8.230 | 591 | +0.21(+2.62%) |
| Aug 05, 2022 | 8.020 | 8.020 | 8.020 | 8.020 | 10,297 | -0.57(-6.64%) |
| Aug 04, 2022 | 8.600 | 8.600 | 8.530 | 8.590 | 926 | +0.34(+4.12%) |
| Aug 03, 2022 | 8.530 | 8.530 | 8.250 | 8.250 | 25,379 | +2.67(+47.85%) |
| Jul 29, 2022 | 5.580 | 0 | -0.57(-9.27%) | |||
| Jul 06, 2022 | 6.150 | 0 | +0.02(+0.36%) | |||
| Jun 29, 2022 | 6.128 | 0 | -0.05(-0.84%) | |||
| Jun 24, 2022 | 6.180 | 0 | +0.03(+0.49%) | |||
| Jun 16, 2022 | 6.150 | 0 | +0.27(+4.59%) | |||
| Jun 02, 2022 | 5.880 | 0 | -0.62(-9.54%) | |||
| May 03, 2022 | 6.500 | 0 | +0.10(+1.56%) | |||
| Apr 26, 2022 | 6.400 | 0 | +0.00(+0.00%) | |||
| Apr 25, 2022 | 6.400 | 6.400 | 6.400 | 6.400 | 200 | -1.11(-14.78%) |
| Mar 30, 2022 | 7.510 | 0 | -0.44(-5.53%) | |||
| Mar 21, 2022 | 7.950 | 0 | -0.35(-4.22%) | |||
| Mar 01, 2022 | 8.300 | 0 | -0.70(-7.78%) | |||
| Feb 28, 2022 | 9.000 | 9.000 | 9.000 | 9.000 | 383 | +0.74(+8.96%) |
| Feb 24, 2022 | 8.260 | 1 | +0.00(+0.00%) | |||
| Feb 16, 2022 | 8.260 | 10 | -1.14(-12.13%) | |||
| Feb 14, 2022 | 9.400 | 11 | +1.20(+14.63%) | |||
| Feb 09, 2022 | 8.200 | 0 | -1.20(-12.77%) | |||
| Feb 08, 2022 | 9.400 | 9.400 | 9.400 | 9.400 | 500 | +0.05(+0.53%) |
| Jan 31, 2022 | 9.350 | 0 | +1.80(+23.84%) | |||
| Jan 21, 2022 | 7.550 | 27 | -0.00(-0.00%) | |||
| Jan 20, 2022 | 7.550 | 7.550 | 7.550 | 7.550 | 1,333 | -0.05(-0.66%) |
| Jan 19, 2022 | 7.600 | 7.600 | 7.600 | 7.600 | 169 | +0.05(+0.66%) |
| Jan 14, 2022 | 7.550 | 0 | -0.45(-5.63%) | |||
| Dec 31, 2021 | 8.000 | 0 | -1.35(-14.44%) | |||
| Dec 23, 2021 | 9.350 | 9.350 | 9.350 | 0 | +0.20(+2.19%) | |
| Dec 20, 2021 | 9.150 | 9.150 | 9.150 | 0 | -0.10(-1.08%) | |
| Dec 15, 2021 | 9.250 | 9.250 | 9.250 | 0 | +0.15(+1.65%) | |
| Dec 06, 2021 | 9.100 | 9.100 | 9.100 | 0 | +1.18(+14.86%) | |
| Dec 03, 2021 | 7.923 | 7.923 | 7.923 | 7.923 | 129 | -0.38(-4.54%) |
| Dec 02, 2021 | 8.300 | 8.300 | 8.300 | 8.300 | 100 | +0.05(+0.61%) |
| Nov 30, 2021 | 8.250 | 8.250 | 8.250 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.