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 (%)
Nov 30, 2020 43.95 43.95 43.95 46 +0.00(+0.00%)
Nov 27, 2020 43.95 43.95 43.95 100 +0.00(+0.00%)
Nov 25, 2020 44.45 44.45 43.95 43.95 1,200 -11.76(-21.11%)
Nov 24, 2020 55.71 55.71 55.71 55.71 100 +1.41(+2.60%)
Nov 23, 2020 54.30 54.30 54.30 90 +0.00(+0.00%)
Nov 19, 2020 54.30 54.30 54.30 0 +0.00(+0.00%)
Nov 18, 2020 54.30 54.30 54.30 30 +0.00(+0.00%)
Nov 17, 2020 54.30 54.30 54.30 109 +0.00(+0.00%)
Nov 16, 2020 54.30 54.30 54.30 21 +0.00(+0.00%)
Nov 12, 2020 54.30 54.30 54.30 0 +0.69(+1.29%)
Nov 10, 2020 53.61 53.61 53.61 0 +0.01(+0.02%)
Nov 09, 2020 53.60 53.60 53.60 21 +0.00(+0.00%)
Nov 06, 2020 53.60 53.60 53.60 53.60 200 -2.45(-4.37%)
Nov 05, 2020 56.05 56.05 56.05 17 +0.00(+0.00%)
Nov 03, 2020 56.05 56.05 56.05 0 +0.00(+0.00%)
Nov 02, 2020 56.05 56.05 56.05 82 +0.00(+0.00%)
Oct 30, 2020 56.05 56.05 56.05 56.05 300 +0.28(+0.51%)
Oct 29, 2020 58.55 58.55 55.77 119 -2.78(-4.75%)
Oct 28, 2020 58.55 58.55 58.55 115 +0.00(+0.00%)
Oct 27, 2020 58.55 58.55 58.55 14 +0.00(+0.00%)
Oct 22, 2020 58.55 58.55 58.55 0 +0.00(+0.00%)
Oct 21, 2020 58.55 58.55 58.55 3 +0.00(+0.00%)
Oct 20, 2020 58.55 58.55 58.55 58.55 214 -2.85(-4.64%)
Oct 16, 2020 61.40 61.40 61.40 0 +0.00(+0.00%)
Oct 14, 2020 61.40 61.40 61.40 0 +0.00(+0.00%)
Oct 13, 2020 61.40 61.40 61.40 1,013 +0.00(+0.00%)
Oct 09, 2020 61.40 61.40 61.40 0 +0.48(+0.78%)
Oct 08, 2020 60.92 60.92 60.92 109 +0.00(+0.00%)
Oct 07, 2020 60.92 60.92 60.92 60.92 110 -3.23(-5.04%)
Oct 06, 2020 64.16 64.16 64.16 5 +0.00(+0.00%)
Oct 05, 2020 63.38 64.16 62.89 64.16 11,513 +1.55(+2.48%)
Oct 01, 2020 62.61 62.61 62.61 0 +0.56(+0.90%)
Sep 30, 2020 62.05 62.05 62.05 20 +0.00(+0.00%)
Sep 29, 2020 62.25 62.25 62.05 62.05 389 +0.20(+0.32%)
Sep 28, 2020 61.85 61.85 61.85 61.85 200 +1.25(+2.06%)
Sep 25, 2020 60.60 60.60 60.60 50 +0.00(+0.00%)
Sep 24, 2020 60.60 60.60 60.60 19 +0.00(+0.00%)
Sep 23, 2020 62.23 62.23 60.60 60.60 1,038 -2.92(-4.60%)
Sep 21, 2020 63.52 63.52 63.52 0 +0.00(+0.00%)
Sep 18, 2020 63.52 63.52 63.52 63.52 100 -0.88(-1.36%)
Sep 16, 2020 64.40 64.40 64.40 0 +1.51(+2.39%)
Sep 15, 2020 62.89 62.89 62.89 62.89 214 +0.01(+0.02%)
Sep 14, 2020 62.88 62.88 62.88 62.88 300 -0.04(-0.06%)
Sep 11, 2020 62.77 62.77 62.92 400 +0.14(+0.23%)
Sep 10, 2020 62.77 62.77 62.77 62.77 100 +0.77(+1.25%)
Sep 09, 2020 62.00 62.00 62.00 5 +0.00(+0.00%)
Sep 08, 2020 62.00 62.00 62.00 50 +0.00(+0.00%)
Sep 04, 2020 64.10 64.10 62.00 62.00 1,100 -5.50(-8.15%)
Sep 03, 2020 67.50 67.50 67.50 13 +0.00(+0.00%)
Sep 02, 2020 67.50 67.50 67.50 6 +0.00(+0.00%)
Sep 01, 2020 67.54 67.70 67.50 67.50 825 -0.85(-1.24%)
Aug 31, 2020 68.35 68.35 68.35 68.35 1,581 -0.30(-0.44%)
Aug 28, 2020 68.65 68.65 68.65 68.65 200 +0.43(+0.62%)
Aug 27, 2020 68.50 68.50 68.22 68.22 607 +6.44(+10.43%)
Aug 26, 2020 61.78 61.78 61.78 54 +0.00(+0.00%)
Aug 25, 2020 61.30 61.81 61.00 61.78 3,510 +5.63(+10.03%)
Aug 20, 2020 56.15 56.15 56.15 0 -4.00(-6.65%)
Aug 17, 2020 60.15 60.15 60.15 0 +0.00(+0.00%)
Aug 12, 2020 60.15 60.15 60.15 0 +0.00(+0.00%)
Aug 11, 2020 60.15 60.15 60.15 60.15 160 -0.95(-1.55%)
Aug 10, 2020 60.62 61.10 60.62 61.10 1,000 +5.75(+10.39%)
Aug 04, 2020 55.35 55.35 55.35 0 +3.30(+6.34%)
Jul 27, 2020 52.05 52.05 52.05 0 +0.00(+0.00%)
Jul 24, 2020 52.05 52.05 52.05 20 +0.00(+0.00%)
Jul 16, 2020 52.05 52.05 52.05 0 +1.55(+3.07%)
Jul 10, 2020 50.50 50.50 50.50 0 +0.00(+0.00%)
Jul 09, 2020 50.50 50.50 50.50 83 +0.00(+0.00%)
Jul 08, 2020 51.00 51.00 50.50 50.50 2,000 +2.35(+4.88%)
Jul 07, 2020 48.15 48.15 48.15 51 +0.00(+0.00%)
Jun 16, 2020 48.15 48.15 48.15 0 +0.00(+0.00%)
Jun 12, 2020 48.15 48.15 48.15 0 -5.35(-10.00%)
Jun 10, 2020 53.50 53.50 53.50 0 +0.00(+0.00%)
Jun 09, 2020 53.50 53.50 53.50 53.50 137 +2.45(+4.80%)
Jun 08, 2020 51.05 51.05 51.05 51.05 500 -1.30(-2.48%)
Jun 05, 2020 52.35 52.35 52.35 52.35 100 +2.40(+4.80%)
Jun 01, 2020 49.95 49.95 49.95 0 -0.50(-0.99%)
May 29, 2020 49.95 50.45 49.95 50.45 300 +0.48(+0.95%)
May 28, 2020 49.97 49.97 49.97 49.97 373 +1.00(+2.04%)
May 22, 2020 48.98 48.98 48.98 0 +1.12(+2.33%)
May 18, 2020 47.86 47.86 47.86 0 +5.45(+12.85%)
May 14, 2020 42.41 42.41 42.41 0 +0.00(+0.00%)
May 13, 2020 42.41 42.41 42.41 30 +0.00(+0.00%)
May 06, 2020 42.41 42.41 42.41 0 +0.00(+0.00%)
Apr 29, 2020 42.41 42.41 42.41 0 +0.00(+0.00%)
Apr 27, 2020 42.41 42.41 42.41 0 +1.30(+3.16%)
Apr 23, 2020 41.11 41.11 41.11 0 +0.00(+0.00%)
Apr 21, 2020 41.11 41.11 41.11 0 -1.73(-4.04%)
Apr 20, 2020 42.84 42.84 42.84 7 +0.00(+0.00%)
Apr 17, 2020 42.85 42.85 42.84 42.84 2,000 +0.30(+0.71%)
Apr 15, 2020 42.54 42.54 42.54 0 +2.54(+6.35%)
Apr 07, 2020 40.00 40.00 40.00 0 +0.00(+0.00%)
Apr 03, 2020 40.00 40.00 40.00 0 +0.00(+0.00%)
Apr 02, 2020 41.49 41.49 40.00 40.00 304 -2.40(-5.66%)
Apr 01, 2020 42.40 42.40 42.40 42.40 1,650 -0.56(-1.31%)
Mar 27, 2020 42.96 42.96 42.96 0 +0.00(+0.00%)
Mar 26, 2020 42.96 42.96 42.96 42.96 158 +3.94(+10.09%)
Mar 24, 2020 39.02 39.02 39.02 0 +3.05(+8.48%)
Mar 23, 2020 35.97 35.97 35.97 35.97 189 +0.38(+1.06%)
Mar 19, 2020 35.60 35.60 35.60 0 +0.00(+0.00%)
Mar 18, 2020 35.60 35.60 35.60 28 +0.00(+0.00%)
Mar 17, 2020 33.20 35.60 33.20 35.60 2,687 -1.20(-3.27%)
Mar 16, 2020 36.80 36.80 36.80 15 +0.00(+0.00%)
Mar 12, 2020 36.80 36.80 36.80 0 -7.65(-17.21%)
Mar 11, 2020 44.45 44.45 44.45 44.45 212 -5.35(-10.74%)
Mar 10, 2020 49.80 49.80 49.80 49.80 100 -9.06(-15.39%)
Mar 09, 2020 58.86 58.86 58.86 17 +0.00(+0.00%)
Mar 06, 2020 58.86 58.86 58.86 3 +0.00(+0.00%)
Mar 05, 2020 58.38 58.86 58.38 58.86 200 +0.23(+0.40%)
Mar 04, 2020 58.62 58.62 58.62 10 +0.00(+0.00%)
Mar 03, 2020 58.62 58.62 58.62 58.62 119 +0.88(+1.52%)
Mar 02, 2020 57.75 57.75 57.75 63 +0.00(+0.00%)
Feb 28, 2020 57.75 57.75 57.75 35 +0.00(+0.00%)
Feb 27, 2020 57.75 57.75 57.75 57.75 200 -1.39(-2.35%)
Feb 26, 2020 59.14 59.14 59.14 59.14 184 -4.75(-7.44%)
Feb 25, 2020 63.89 63.89 63.89 51 +0.00(+0.00%)
Feb 24, 2020 63.89 63.89 63.89 98 +0.00(+0.00%)
Feb 21, 2020 63.89 63.89 63.89 63.89 3,000 -4.68(-6.82%)
Feb 19, 2020 68.57 68.57 68.57 0 +0.00(+0.00%)
Feb 18, 2020 68.57 68.57 68.57 20 +0.00(+0.00%)
Feb 14, 2020 68.57 68.57 68.57 14 +0.00(+0.00%)
Feb 13, 2020 68.57 68.57 68.57 68.57 100 +1.62(+2.42%)
Feb 12, 2020 66.95 66.95 66.95 39 +0.00(+0.00%)
Feb 11, 2020 66.95 66.95 66.95 57 +0.00(+0.00%)
Feb 04, 2020 66.95 66.95 66.95 0 +8.60(+14.74%)
Jan 31, 2020 58.35 58.35 58.35 0 +0.00(+0.00%)
Jan 30, 2020 58.35 58.35 58.35 6 +0.00(+0.00%)
Jan 27, 2020 58.35 58.35 58.35 0 +0.00(+0.00%)
Jan 24, 2020 58.35 58.35 58.35 3 +0.00(+0.00%)
Jan 23, 2020 58.35 58.35 58.35 2 +0.00(+0.00%)
Jan 21, 2020 58.35 58.35 58.35 0 +0.00(+0.00%)
Jan 15, 2020 58.35 58.35 58.35 0 +0.00(+0.00%)
Jan 14, 2020 58.35 58.35 58.35 83 +0.00(+0.00%)
Jan 07, 2020 58.35 58.35 58.35 0 +0.00(+0.00%)
Jan 06, 2020 58.35 58.35 58.35 50 +0.00(+0.00%)
Jan 03, 2020 58.35 58.35 58.35 25 +0.00(+0.00%)
Dec 30, 2019 58.35 58.35 58.35 0 +0.00(+0.00%)
Dec 24, 2019 58.35 58.35 58.35 0 +0.00(+0.00%)
Dec 19, 2019 58.35 58.35 58.35 0 +0.00(+0.00%)
Dec 16, 2019 58.35 58.35 58.35 0 +0.00(+0.00%)
Dec 13, 2019 58.35 58.35 58.35 60 +0.00(+0.00%)
Dec 12, 2019 58.35 58.35 58.35 58.35 100 -1.10(-1.85%)
Dec 11, 2019 59.45 59.45 59.45 300 +0.00(+0.00%)
Dec 10, 2019 59.45 59.45 59.45 59.45 100 +2.51(+4.41%)
Dec 06, 2019 56.94 56.94 56.94 0 +0.00(+0.00%)
Dec 03, 2019 56.94 56.94 56.94 0 +0.00(+0.00%)
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.