Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avast Plc (OP: AVASF )

8.015 UNCHANGED
Last Price Updated: 2:49 PM EDT, Sep 2, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.