Financial News
Avast Plc (OP: AVASF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Nov 10, 2021 | 8.250 | 8.250 | 8.250 | 0 | +0.75(+10.00%) | |
| Oct 21, 2021 | 7.500 | 7.500 | 7.500 | 0 | -0.75(-9.09%) | |
| Oct 19, 2021 | 8.250 | 8.250 | 8.250 | 0 | -0.20(-2.37%) | |
| Sep 22, 2021 | 8.450 | 8.450 | 8.450 | 0 | +0.15(+1.81%) | |
| Sep 01, 2021 | 8.300 | 8.300 | 8.300 | 0 | +0.20(+2.47%) | |
| Aug 19, 2021 | 8.100 | 8.100 | 8.100 | 0 | -0.22(-2.64%) | |
| Aug 16, 2021 | 8.320 | 8.320 | 8.320 | 0 | +0.07(+0.85%) | |
| Aug 11, 2021 | 8.250 | 8.250 | 8.250 | 0 | +0.05(+0.61%) | |
| Jul 15, 2021 | 8.200 | 8.200 | 8.200 | 0 | +1.15(+16.31%) | |
| Jul 14, 2021 | 6.900 | 7.050 | 6.900 | 7.050 | 3,249 | +0.07(+0.97%) |
| Jul 13, 2021 | 6.983 | 6.983 | 6.983 | 6.983 | 100 | -0.07(-0.96%) |
| Jul 09, 2021 | 7.050 | 7.050 | 7.050 | 0 | +0.77(+12.26%) | |
| May 12, 2021 | 6.280 | 6.280 | 6.280 | 0 | -0.27(-4.12%) |
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.
