Financial News
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%) |
| Feb 01, 2021 | 6.850 | 6.850 | 6.850 | 6.850 | 1,411 | +0.25(+3.79%) |
| Jan 29, 2021 | 6.600 | 6.600 | 6.600 | 6.600 | 400 | -0.15(-2.22%) |
| Jan 28, 2021 | 6.750 | 6.750 | 6.750 | 6.750 | 2,627 | -0.50(-6.90%) |
| Jan 25, 2021 | 7.250 | 7.250 | 7.250 | 0 | -0.05(-0.68%) | |
| Jan 22, 2021 | 7.300 | 7.300 | 7.300 | 7.300 | 200 | +0.00(+0.00%) |
| Jan 21, 2021 | 7.300 | 7.300 | 7.300 | 70 | +0.00(+0.00%) | |
| Jan 20, 2021 | 7.340 | 7.340 | 7.300 | 7.300 | 4,129 | -0.20(-2.67%) |
| Jan 19, 2021 | 7.390 | 7.500 | 7.390 | 7.500 | 2,768 | +0.12(+1.63%) |
| Jan 15, 2021 | 7.380 | 7.380 | 7.380 | 7.380 | 400 | -0.02(-0.27%) |
| Jan 14, 2021 | 7.400 | 7.400 | 7.400 | 7.400 | 347 | +0.25(+3.50%) |
| Jan 13, 2021 | 7.356 | 7.430 | 7.150 | 7.150 | 313 | -0.08(-1.11%) |
| Jan 11, 2021 | 7.400 | 7.400 | 7.230 | 7.230 | 43,100 | -0.11(-1.50%) |
| Jan 08, 2021 | 7.340 | 7.340 | 7.340 | 89 | +0.00(+0.00%) | |
| Jan 07, 2021 | 7.400 | 7.500 | 7.300 | 7.340 | 31,159 | -0.16(-2.13%) |
| Jan 06, 2021 | 7.500 | 7.500 | 7.500 | 7.500 | 15,388 | +0.10(+1.35%) |
| Jan 05, 2021 | 7.400 | 7.400 | 7.400 | 7.400 | 689 | +0.05(+0.68%) |
| Jan 04, 2021 | 7.350 | 7.350 | 7.350 | 7.350 | 607 | -0.02(-0.23%) |
| Dec 30, 2020 | 7.367 | 7.367 | 7.367 | 0 | -0.03(-0.45%) | |
| Dec 24, 2020 | 7.400 | 7.400 | 7.400 | 0 | +0.10(+1.37%) | |
| Dec 23, 2020 | 7.300 | 7.300 | 7.300 | 7.300 | 302 | +0.43(+6.28%) |
| Dec 15, 2020 | 6.869 | 6.869 | 6.869 | 0 | +0.31(+4.71%) | |
| Dec 11, 2020 | 6.560 | 6.560 | 6.560 | 0 | -0.04(-0.61%) | |
| Dec 10, 2020 | 6.600 | 6.600 | 6.600 | 6.600 | 5,180 | -0.08(-1.20%) |
| Dec 09, 2020 | 6.680 | 6.680 | 6.680 | 6.680 | 166 | +0.18(+2.77%) |
| Dec 07, 2020 | 6.500 | 6.500 | 6.500 | 0 | -0.37(-5.34%) | |
| Dec 03, 2020 | 6.867 | 6.867 | 6.867 | 0 | +0.00(+0.00%) | |
| Dec 02, 2020 | 6.867 | 6.867 | 6.867 | 15 | +0.00(+0.00%) | |
| Dec 01, 2020 | 6.900 | 6.900 | 6.867 | 1,600 | -0.03(-0.48%) | |
| 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%) |
| Sep 14, 2020 | 6.953 | 6.953 | 6.953 | 0 | -0.45(-6.04%) | |
| Aug 26, 2020 | 7.400 | 7.400 | 7.400 | 0 | -0.05(-0.67%) | |
| Aug 21, 2020 | 7.450 | 7.450 | 7.450 | 0 | +0.00(+0.00%) | |
| Aug 20, 2020 | 7.450 | 7.450 | 7.450 | 39 | +0.00(+0.00%) | |
| Aug 17, 2020 | 7.450 | 7.450 | 7.450 | 0 | -0.50(-6.29%) | |
| Aug 11, 2020 | 7.950 | 7.950 | 7.950 | 0 | +0.57(+7.76%) | |
| Jul 29, 2020 | 7.378 | 7.378 | 7.378 | 0 | +0.00(+0.00%) | |
| Jul 22, 2020 | 7.378 | 7.378 | 7.378 | 0 | -0.29(-3.83%) | |
| Jul 21, 2020 | 7.500 | 7.500 | 7.672 | 15,258 | +0.17(+2.29%) | |
| Jul 17, 2020 | 7.500 | 7.500 | 7.500 | 0 | +0.30(+4.17%) | |
| Jul 16, 2020 | 7.200 | 7.200 | 7.200 | 95 | +0.00(+0.00%) | |
| Jul 15, 2020 | 7.200 | 7.200 | 7.200 | 7.200 | 800 | +0.40(+5.88%) |
| Jul 13, 2020 | 6.800 | 6.800 | 6.800 | 0 | +0.00(+0.00%) | |
| Jul 01, 2020 | 6.800 | 6.800 | 6.800 | 0 | +0.12(+1.80%) | |
| Jun 30, 2020 | 6.680 | 6.680 | 6.680 | 6.680 | 2,238 | +0.18(+2.77%) |
| Jun 24, 2020 | 6.500 | 6.500 | 6.500 | 0 | -0.15(-2.26%) | |
| Jun 23, 2020 | 6.420 | 6.420 | 6.650 | 404 | +0.23(+3.58%) | |
| Jun 22, 2020 | 6.420 | 6.420 | 6.420 | 6.420 | 900 | +0.02(+0.31%) |
| Jun 18, 2020 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) | |
| Jun 17, 2020 | 6.450 | 6.450 | 6.400 | 6.400 | 9,561 | +0.10(+1.59%) |
| Jun 16, 2020 | 6.300 | 6.300 | 6.300 | 6.300 | 1,970 | +0.42(+7.18%) |
| Jun 12, 2020 | 5.878 | 5.878 | 5.878 | 0 | -0.03(-0.48%) | |
| Jun 09, 2020 | 5.906 | 5.906 | 5.906 | 0 | -0.31(-4.97%) | |
| May 22, 2020 | 6.215 | 6.215 | 6.215 | 0 | +0.47(+8.09%) | |
| May 18, 2020 | 5.750 | 5.750 | 5.750 | 0 | +0.15(+2.68%) | |
| May 15, 2020 | 5.650 | 5.650 | 5.600 | 5.600 | 400 | +0.30(+5.66%) |
| May 14, 2020 | 5.300 | 5.300 | 5.300 | 5.300 | 400 | -0.44(-7.67%) |
| May 13, 2020 | 5.740 | 5.740 | 5.740 | 5.740 | 685 | -0.20(-3.39%) |
| May 12, 2020 | 5.941 | 5.941 | 5.941 | 1,000 | +0.00(+0.00%) | |
| May 11, 2020 | 5.941 | 5.941 | 5.941 | 5.941 | 2,000 | -0.06(-0.98%) |
| May 06, 2020 | 6.000 | 6.000 | 6.000 | 0 | +0.29(+5.08%) |
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.
