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 (%)
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.