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 (%)
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%)
May 01, 2020 5.710 5.710 5.710 0 -0.27(-4.52%)
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%)
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.