Financial News
Avast Plc (OP: AVASF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2020 | 5.980 | 5.980 | 5.980 | 0 | +0.28(+4.91%) | |
| Apr 27, 2020 | 5.700 | 5.700 | 5.700 | 0 | +0.56(+10.89%) | |
| Apr 15, 2020 | 5.140 | 5.140 | 5.140 | 0 | +0.22(+4.47%) | |
| Apr 09, 2020 | 4.920 | 4.920 | 4.920 | 0 | -0.23(-4.47%) | |
| Apr 08, 2020 | 5.150 | 5.150 | 5.150 | 5.150 | 4,221 | +0.35(+7.29%) |
| Mar 30, 2020 | 4.800 | 4.800 | 4.800 | 0 | +0.38(+8.60%) | |
| Mar 27, 2020 | 4.420 | 4.420 | 4.420 | 4.420 | 100 | +1.40(+46.36%) |
| Mar 18, 2020 | 3.020 | 3.020 | 3.020 | 0 | -1.58(-34.35%) | |
| Mar 11, 2020 | 4.600 | 4.600 | 4.600 | 0 | -0.25(-5.14%) | |
| Mar 10, 2020 | 4.890 | 4.890 | 4.849 | 4.849 | 34,044 | -0.43(-8.16%) |
| Mar 06, 2020 | 5.280 | 5.280 | 5.280 | 0 | -0.07(-1.30%) | |
| Mar 05, 2020 | 5.300 | 5.350 | 5.300 | 5.350 | 744 | -0.20(-3.60%) |
| Feb 27, 2020 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) | |
| Feb 25, 2020 | 5.550 | 5.550 | 5.550 | 0 | -0.11(-1.92%) | |
| Feb 21, 2020 | 5.659 | 5.659 | 5.659 | 0 | -0.13(-2.26%) | |
| Feb 18, 2020 | 5.790 | 5.790 | 5.790 | 0 | -0.01(-0.17%) | |
| Feb 07, 2020 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) | |
| Feb 04, 2020 | 5.800 | 5.800 | 5.800 | 0 | +0.10(+1.75%) | |
| Jan 31, 2020 | 5.700 | 5.700 | 5.700 | 0 | +0.51(+9.83%) | |
| Jan 30, 2020 | 5.190 | 5.190 | 5.190 | 5.190 | 3,806 | -0.71(-12.03%) |
| Jan 29, 2020 | 5.900 | 5.900 | 5.900 | 5.900 | 4,847 | -1.45(-19.73%) |
| Jan 27, 2020 | 7.350 | 7.350 | 7.350 | 0 | +0.00(+0.00%) | |
| Jan 24, 2020 | 7.350 | 7.350 | 7.350 | 7.350 | 200 | +0.21(+2.99%) |
| Jan 23, 2020 | 7.137 | 7.137 | 7.137 | 7.137 | 2,623 | +0.53(+7.97%) |
| Jan 10, 2020 | 6.610 | 6.610 | 6.610 | 0 | +0.46(+7.48%) | |
| Jan 08, 2020 | 6.150 | 6.150 | 6.150 | 0 | +0.15(+2.50%) | |
| Jan 06, 2020 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
| Jan 03, 2020 | 6.200 | 6.300 | 6.000 | 6.000 | 21,900 | -0.35(-5.51%) |
| Jan 02, 2020 | 6.249 | 6.350 | 6.249 | 6.350 | 92,216 | +0.72(+12.84%) |
| Dec 05, 2019 | 5.627 | 5.627 | 5.627 | 0 | +0.00(+0.00%) | |
| Nov 20, 2019 | 5.627 | 5.627 | 5.627 | 0 | +1.01(+21.80%) | |
| Oct 04, 2019 | 4.620 | 4.620 | 4.620 | 0 | -0.11(-2.22%) | |
| Sep 30, 2019 | 4.725 | 4.725 | 4.725 | 0 | +0.00(+0.00%) | |
| Sep 27, 2019 | 4.725 | 4.725 | 4.725 | 4.725 | 900 | +0.04(+0.86%) |
| Sep 25, 2019 | 4.685 | 4.685 | 4.685 | 0 | -0.16(-3.35%) | |
| Sep 20, 2019 | 4.848 | 4.848 | 4.848 | 0 | +0.10(+2.20%) | |
| Sep 18, 2019 | 4.743 | 4.743 | 4.743 | 0 | +0.34(+7.80%) | |
| Sep 10, 2019 | 4.400 | 4.400 | 4.400 | 0 | +0.45(+11.39%) | |
| Jul 26, 2019 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) | |
| Jul 02, 2019 | 3.950 | 3.950 | 3.950 | 0 | -0.06(-1.45%) |
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.
