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

Aveva Group Plc Ord (OP: AVEVF )

39.72 UNCHANGED
Last Price Updated: 12:56 PM EST, Dec 12, 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 (%)
Jul 27, 2015 34.20 34.20 34.20 0 +0.05(+0.15%)
Jul 22, 2015 34.15 34.15 34.15 0 -1.44(-4.05%)
Jul 21, 2015 35.59 35.59 35.59 35.59 200 +0.89(+2.56%)
Jul 20, 2015 35.20 35.20 34.65 34.70 3,946 +6.56(+23.31%)
Jul 16, 2015 28.14 28.14 28.14 0 -1.26(-4.29%)
Jul 01, 2015 29.40 29.40 29.40 0 -0.80(-2.65%)
Jun 12, 2015 30.20 30.20 30.20 9 +0.30(+1.00%)
Jun 10, 2015 29.90 29.90 29.90 43 -0.80(-2.61%)
Jun 03, 2015 30.70 30.70 30.70 0 +0.10(+0.33%)
May 26, 2015 30.60 30.60 30.60 0 +0.55(+1.83%)
May 19, 2015 30.05 30.05 30.05 0 -1.10(-3.53%)
May 18, 2015 31.30 31.30 31.15 31.15 1,174 +1.65(+5.59%)
May 13, 2015 29.50 29.50 29.50 68 +0.00(+0.00%)
May 12, 2015 29.50 29.50 29.50 29.50 220 -0.20(-0.67%)
May 11, 2015 29.70 29.70 29.70 29.70 821 +1.20(+4.21%)
May 06, 2015 28.50 28.50 28.50 0 +1.20(+4.40%)
May 05, 2015 27.30 27.30 27.30 27.30 254 +1.30(+5.00%)
May 01, 2015 26.00 26.00 26.00 0 +0.35(+1.36%)
Apr 30, 2015 25.75 26.35 25.65 25.65 4,328 -0.65(-2.47%)
Apr 29, 2015 26.25 26.30 26.25 26.30 761 +1.40(+5.62%)
Apr 21, 2015 24.90 24.90 24.90 40 +1.15(+4.84%)
Apr 20, 2015 23.75 23.75 23.75 23.75 351 -0.58(-2.38%)
Apr 17, 2015 24.25 24.33 23.65 24.33 988 -0.22(-0.90%)
Apr 15, 2015 24.55 24.55 24.55 16 +1.60(+6.97%)
Apr 07, 2015 22.95 22.95 22.95 27 +0.59(+2.64%)
Mar 31, 2015 22.36 22.36 22.36 0 +0.06(+0.27%)
Mar 26, 2015 22.30 22.30 22.30 0 +0.55(+2.53%)
Mar 10, 2015 21.75 21.75 21.75 83 -1.50(-6.45%)
Mar 05, 2015 23.25 23.25 23.25 0 -2.20(-8.64%)
Feb 26, 2015 25.45 25.45 25.45 29 +1.65(+6.93%)
Feb 19, 2015 23.80 23.80 23.80 0 -0.04(-0.17%)
Feb 12, 2015 23.84 23.84 23.84 0 +3.44(+16.86%)
Feb 02, 2015 20.40 20.40 20.40 0 -0.12(-0.58%)
Jan 27, 2015 20.52 20.52 20.52 4 -0.78(-3.66%)
Jan 20, 2015 21.30 21.30 21.30 8 +1.50(+7.58%)
Jan 14, 2015 19.80 19.80 19.80 0 +0.65(+3.39%)
Jan 07, 2015 19.15 19.15 19.15 0 -1.65(-7.93%)
Dec 30, 2014 20.80 20.80 20.80 18 +0.05(+0.24%)
Dec 29, 2014 20.25 20.75 20.25 20.75 2,296 +0.10(+0.48%)
Dec 23, 2014 20.65 20.65 20.65 0 -1.75(-7.81%)
Dec 01, 2014 22.40 22.40 22.40 13 -1.82(-7.51%)
Nov 12, 2014 24.22 24.22 24.22 0 -0.43(-1.74%)
Nov 11, 2014 24.65 24.65 24.65 24.65 500 +2.95(+13.59%)
Nov 05, 2014 21.70 21.70 21.70 0 -1.80(-7.66%)
Nov 04, 2014 23.50 23.50 23.50 23.50 200 -0.88(-3.61%)
Oct 28, 2014 24.38 24.38 24.38 0 +0.23(+0.95%)
Oct 27, 2014 24.15 24.15 24.15 24.15 2,000 -0.00(-0.00%)
Oct 03, 2014 24.15 24.15 24.15 0 -0.10(-0.41%)
Oct 02, 2014 24.25 24.25 24.25 24.25 108 -1.80(-6.91%)
Sep 23, 2014 26.05 26.05 26.05 0 +0.60(+2.36%)
Sep 22, 2014 25.45 25.45 25.45 25.45 2,531 -0.06(-0.22%)
Sep 19, 2014 25.51 25.51 25.51 25.51 600 +0.91(+3.69%)
Sep 16, 2014 24.60 24.60 24.60 0 -0.95(-3.72%)
Sep 15, 2014 25.92 25.92 25.50 25.55 79,561 -1.24(-4.63%)
Sep 12, 2014 27.00 27.00 26.77 26.79 2,926 -8.76(-24.64%)
Sep 10, 2014 35.55 35.55 35.55 339 -0.70(-1.93%)
Sep 04, 2014 36.25 36.25 36.25 0 +1.50(+4.32%)
Sep 02, 2014 34.75 34.75 34.75 50 -0.80(-2.25%)
Aug 28, 2014 35.55 35.55 35.55 0 -0.25(-0.70%)
Aug 25, 2014 35.80 35.80 35.80 9 +0.00(+0.00%)
Aug 18, 2014 35.80 35.80 35.80 71 +2.20(+6.55%)
Aug 13, 2014 33.60 33.60 33.60 80 +0.10(+0.30%)
Aug 11, 2014 33.50 33.50 33.50 0 +1.40(+4.36%)
Aug 08, 2014 31.95 32.10 31.95 32.10 1,375 -1.20(-3.60%)
Aug 07, 2014 33.45 33.45 33.30 33.30 3,810 -0.20(-0.60%)
Aug 06, 2014 32.90 33.50 32.90 33.50 521 +0.75(+2.29%)
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.