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 (%)
Apr 30, 2021 48.15 48.15 48.15 0 -4.23(-8.08%)
Apr 29, 2021 52.38 52.38 52.38 37 +0.00(+0.00%)
Apr 27, 2021 52.38 52.38 52.38 0 +0.78(+1.51%)
Apr 20, 2021 51.60 51.60 51.60 0 +0.00(+0.00%)
Apr 15, 2021 51.60 51.60 51.60 0 +1.85(+3.72%)
Apr 14, 2021 49.75 49.75 49.75 1,070 +0.00(+0.00%)
Apr 12, 2021 49.75 49.75 49.75 0 +0.00(+0.00%)
Apr 09, 2021 49.75 49.75 49.75 5 +0.00(+0.00%)
Apr 07, 2021 49.75 49.75 49.75 0 +1.00(+2.05%)
Apr 06, 2021 46.30 48.75 46.30 48.75 1,005 +2.30(+4.95%)
Apr 05, 2021 46.45 46.45 46.45 20 +0.00(+0.00%)
Mar 31, 2021 46.45 46.45 46.45 0 +0.00(+0.00%)
Mar 30, 2021 46.45 46.45 46.45 27 +0.00(+0.00%)
Mar 25, 2021 46.45 46.45 46.45 0 +0.00(+0.00%)
Mar 24, 2021 46.45 46.45 46.45 10 +0.00(+0.00%)
Mar 23, 2021 46.45 46.45 46.45 50 +0.00(+0.00%)
Mar 22, 2021 46.45 46.45 46.45 114 +0.00(+0.00%)
Mar 19, 2021 46.45 46.45 46.45 46.45 500 -1.10(-2.31%)
Mar 18, 2021 47.55 47.55 47.51 47.55 1,240 -0.25(-0.52%)
Mar 17, 2021 47.80 47.80 47.80 47.80 1,000 +0.00(+0.00%)
Mar 16, 2021 47.80 47.80 47.80 47.80 300 -0.20(-0.42%)
Mar 15, 2021 48.00 48.00 48.00 13 +0.00(+0.00%)
Mar 12, 2021 48.00 48.00 48.00 48.00 200 -0.01(-0.02%)
Mar 11, 2021 48.01 48.01 48.01 48.01 200 -1.08(-2.20%)
Mar 10, 2021 49.09 49.09 49.09 49.09 106 +0.00(+0.00%)
Mar 09, 2021 48.75 49.09 48.75 49.09 600 +2.34(+5.01%)
Mar 05, 2021 46.75 46.75 46.75 0 -0.75(-1.58%)
Mar 04, 2021 47.50 47.50 47.50 10 +0.00(+0.00%)
Mar 03, 2021 47.50 47.50 47.50 50 +0.00(+0.00%)
Mar 02, 2021 47.50 47.50 47.50 10 +0.00(+0.00%)
Feb 26, 2021 47.50 47.50 47.50 0 -2.78(-5.53%)
Feb 24, 2021 50.28 50.28 50.28 0 -0.72(-1.41%)
Feb 23, 2021 51.00 51.00 51.00 51.00 100 -1.99(-3.76%)
Feb 22, 2021 52.99 52.99 52.99 16 +0.00(+0.00%)
Feb 19, 2021 52.75 52.99 52.75 52.99 200 -0.31(-0.58%)
Feb 18, 2021 53.30 53.30 53.30 2 +0.00(+0.00%)
Feb 16, 2021 53.30 53.30 53.30 0 +1.35(+2.60%)
Feb 12, 2021 51.95 51.95 51.95 7 +0.00(+0.00%)
Feb 11, 2021 51.95 51.95 51.95 11 +0.00(+0.00%)
Feb 10, 2021 51.95 51.95 51.95 10 +0.00(+0.00%)
Feb 09, 2021 51.95 51.95 51.95 51.95 200 -0.56(-1.07%)
Feb 04, 2021 52.51 52.51 52.51 0 +0.00(+0.00%)
Jan 29, 2021 52.51 52.51 52.51 0 +0.00(+0.00%)
Jan 27, 2021 52.51 52.51 52.51 0 +0.00(+0.00%)
Jan 26, 2021 52.51 52.51 52.51 14 +0.00(+0.00%)
Jan 25, 2021 52.51 52.51 52.51 59 +0.00(+0.00%)
Jan 22, 2021 52.51 52.51 52.51 10 +0.00(+0.00%)
Jan 20, 2021 52.51 52.51 52.51 0 +0.00(+0.00%)
Jan 19, 2021 52.51 52.51 52.51 52.51 120 +3.41(+6.95%)
Jan 15, 2021 49.10 49.10 49.10 13 +0.00(+0.00%)
Jan 14, 2021 49.10 49.10 49.10 6 +0.00(+0.00%)
Jan 13, 2021 48.18 49.10 48.10 49.10 662 +1.45(+3.04%)
Jan 12, 2021 47.65 47.65 47.65 16 +0.00(+0.00%)
Jan 11, 2021 47.65 47.65 47.65 47.65 112 +0.85(+1.82%)
Jan 07, 2021 46.80 46.80 46.80 0 +2.66(+6.03%)
Jan 05, 2021 44.14 44.14 44.14 0 +0.00(+0.00%)
Jan 04, 2021 44.14 44.14 44.14 6 +0.00(+0.00%)
Dec 30, 2020 44.14 44.14 44.14 0 -0.56(-1.25%)
Dec 29, 2020 44.70 44.70 44.70 44.70 136 +1.70(+3.95%)
Dec 21, 2020 43.00 43.00 43.00 0 -0.25(-0.58%)
Dec 18, 2020 43.25 43.25 43.25 43.25 100 -2.13(-4.69%)
Dec 17, 2020 45.19 45.38 45.19 45.38 4,490 +2.48(+5.78%)
Dec 16, 2020 42.90 42.90 42.90 37 +0.00(+0.00%)
Dec 15, 2020 42.90 42.90 42.90 8 +0.00(+0.00%)
Dec 14, 2020 42.90 42.90 42.90 15 +0.00(+0.00%)
Dec 11, 2020 42.86 42.90 42.86 42.90 1,700 -2.15(-4.77%)
Dec 10, 2020 44.05 45.05 44.05 45.05 300 +0.90(+2.04%)
Dec 08, 2020 44.15 44.15 44.15 0 +1.01(+2.34%)
Dec 04, 2020 43.14 43.14 43.14 0 -0.71(-1.62%)
Dec 03, 2020 44.45 44.45 43.85 43.85 1,161 +0.45(+1.04%)
Dec 01, 2020 43.40 43.40 43.40 0 -0.55(-1.25%)
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%)
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.