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 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.