Financial News
Avast Plc (OP: AVASF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.
