Avast Plc (OP: AVASF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 20, 2021 | 6.750 | 6.750 | 6.750 | 0 | +0.05(+0.75%) | |
| Apr 19, 2021 | 6.700 | 6.700 | 6.700 | 6.700 | 150 | +0.10(+1.52%) |
| Apr 16, 2021 | 6.600 | 6.600 | 6.600 | 4,883 | +0.00(+0.00%) | |
| Apr 13, 2021 | 6.600 | 6.600 | 6.600 | 0 | +0.20(+3.12%) | |
| Mar 24, 2021 | 6.400 | 6.400 | 6.400 | 0 | -0.30(-4.48%) | |
| Mar 19, 2021 | 6.700 | 6.700 | 6.700 | 0 | +0.10(+1.52%) | |
| Mar 17, 2021 | 6.600 | 6.600 | 6.600 | 0 | +0.20(+3.12%) | |
| Mar 16, 2021 | 6.400 | 6.400 | 6.400 | 6.400 | 443,485 | +0.04(+0.63%) |
| Mar 10, 2021 | 6.360 | 6.360 | 6.360 | 0 | +0.18(+2.85%) | |
| Mar 05, 2021 | 6.184 | 6.184 | 6.184 | 0 | -0.47(-7.02%) | |
| Mar 01, 2021 | 6.650 | 6.650 | 6.650 | 0 | +0.13(+1.99%) | |
| Feb 26, 2021 | 6.520 | 6.520 | 6.520 | 6.520 | 2,800 | -0.12(-1.81%) |
| Feb 25, 2021 | 6.800 | 6.800 | 6.640 | 3,330 | -0.16(-2.35%) | |
| Feb 24, 2021 | 6.800 | 6.800 | 6.800 | 6.800 | 1,291 | +0.15(+2.26%) |
| Feb 23, 2021 | 6.650 | 6.650 | 6.600 | 6.650 | 4,917 | -0.15(-2.21%) |
| Feb 22, 2021 | 6.800 | 6.800 | 6.800 | 6.800 | 500 | -0.15(-2.16%) |
| Feb 18, 2021 | 6.950 | 6.950 | 6.950 | 0 | -0.05(-0.71%) | |
| Feb 17, 2021 | 7.000 | 7.000 | 7.000 | 7.000 | 334 | -0.13(-1.82%) |
| Feb 16, 2021 | 7.130 | 7.180 | 7.130 | 7.130 | 2,387 | +0.16(+2.32%) |
| Feb 12, 2021 | 6.968 | 6.968 | 6.968 | 6.968 | 1,000 | +0.12(+1.72%) |
| Feb 10, 2021 | 6.850 | 6.850 | 6.850 | 0 | -0.15(-2.14%) | |
| Feb 09, 2021 | 7.000 | 7.000 | 7.000 | 7.000 | 3,226 | +0.00(+0.00%) |
| Feb 08, 2021 | 7.000 | 7.000 | 7.000 | 7.000 | 212 | +0.05(+0.72%) |
| Feb 05, 2021 | 7.000 | 7.000 | 6.930 | 6.950 | 9,700 | +0.17(+2.51%) |
| Feb 04, 2021 | 6.787 | 6.880 | 6.780 | 6.780 | 3,046 | -0.22(-3.14%) |
| Feb 03, 2021 | 6.860 | 7.000 | 6.860 | 7.000 | 7,056 | +0.11(+1.60%) |
| Feb 02, 2021 | 6.757 | 6.890 | 6.757 | 6.890 | 2,966 | +0.04(+0.58%) |
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.