Financial News
Avast Plc (OP: AVASF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2020 | 6.900 | 6.900 | 6.900 | 6.900 | 751 | +0.21(+3.13%) |
| Nov 27, 2020 | 6.691 | 6.691 | 6.691 | 6.691 | 2,900 | +0.14(+2.15%) |
| Nov 24, 2020 | 6.550 | 6.550 | 6.550 | 0 | +0.29(+4.63%) | |
| Nov 20, 2020 | 6.260 | 6.260 | 6.260 | 0 | +0.21(+3.47%) | |
| Nov 12, 2020 | 6.050 | 6.050 | 6.050 | 0 | -0.60(-9.02%) | |
| Nov 11, 2020 | 6.650 | 6.650 | 6.650 | 58 | +0.00(+0.00%) | |
| Nov 10, 2020 | 6.650 | 6.650 | 6.650 | 14,416 | +0.00(+0.00%) | |
| Nov 05, 2020 | 6.650 | 6.650 | 6.650 | 0 | +0.06(+0.91%) | |
| Nov 04, 2020 | 6.590 | 6.590 | 6.590 | 10 | +0.00(+0.00%) | |
| Nov 02, 2020 | 6.590 | 6.590 | 6.590 | 0 | +0.00(+0.00%) | |
| Oct 29, 2020 | 6.590 | 6.590 | 6.590 | 0 | +0.00(+0.00%) | |
| Oct 27, 2020 | 6.590 | 6.590 | 6.590 | 0 | +0.00(+0.00%) | |
| Oct 26, 2020 | 6.590 | 6.590 | 6.590 | 6.590 | 267 | -0.01(-0.15%) |
| Oct 23, 2020 | 6.600 | 6.600 | 6.600 | 6.600 | 300 | +0.01(+0.15%) |
| Oct 20, 2020 | 6.590 | 6.590 | 6.590 | 0 | -0.28(-4.03%) | |
| Oct 13, 2020 | 6.867 | 6.867 | 6.867 | 0 | +0.07(+0.98%) | |
| Oct 02, 2020 | 6.800 | 6.800 | 6.800 | 0 | -0.40(-5.56%) | |
| Sep 29, 2020 | 7.200 | 7.200 | 7.200 | 0 | +0.09(+1.27%) | |
| Sep 28, 2020 | 7.110 | 7.110 | 7.110 | 7.110 | 2,157 | +0.35(+5.18%) |
| Sep 24, 2020 | 6.760 | 6.760 | 6.760 | 0 | -0.04(-0.59%) | |
| Sep 23, 2020 | 6.800 | 6.800 | 6.800 | 6.800 | 229 | -0.10(-1.45%) |
| Sep 17, 2020 | 6.900 | 6.900 | 6.900 | 0 | -0.05(-0.72%) | |
| Sep 16, 2020 | 6.950 | 6.950 | 6.950 | 6.950 | 1,583 | -0.00(-0.04%) |
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.
