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 26, 2022 28.80 0 +1.05(+3.78%)
Jul 12, 2022 27.75 0 -2.68(-8.81%)
Jun 28, 2022 30.43 0 -1.20(-3.79%)
Jun 24, 2022 31.63 35 +1.36(+4.48%)
Jun 22, 2022 30.27 13 +0.04(+0.13%)
Jun 21, 2022 30.23 30.23 30.23 30.23 2,589 +1.63(+5.72%)
Jun 16, 2022 28.60 0 +0.15(+0.53%)
Jun 14, 2022 28.45 0 -2.54(-8.20%)
Jun 10, 2022 30.99 20 +0.18(+0.58%)
Jun 09, 2022 30.81 30.81 30.81 30.81 100 -0.44(-1.41%)
Jun 08, 2022 31.22 31.51 31.22 31.25 947 +3.36(+12.05%)
Jun 07, 2022 27.80 27.89 27.80 27.89 5,000 -0.06(-0.23%)
Jun 06, 2022 27.95 27.95 27.95 27.95 3,200 -0.61(-2.12%)
Jun 02, 2022 28.56 0 -0.69(-2.36%)
May 27, 2022 29.25 0 +1.92(+7.01%)
May 04, 2022 27.33 38 -3.38(-10.99%)
Apr 11, 2022 30.71 0 -1.29(-4.03%)
Apr 08, 2022 32.19 32.19 32.00 32.00 400 +1.72(+5.68%)
Mar 25, 2022 30.28 0 -4.61(-13.21%)
Mar 23, 2022 34.89 15 +2.44(+7.52%)
Mar 17, 2022 32.45 0 -0.10(-0.31%)
Mar 03, 2022 32.55 0 -1.91(-5.54%)
Feb 22, 2022 34.46 0 +0.04(+0.11%)
Feb 18, 2022 34.42 0 -5.08(-12.85%)
Feb 09, 2022 39.50 5 +1.82(+4.83%)
Jan 31, 2022 37.68 78 -1.12(-2.89%)
Jan 26, 2022 38.80 0 +1.65(+4.44%)
Jan 25, 2022 37.15 37.15 37.15 37.15 100 -3.13(-7.77%)
Jan 21, 2022 40.28 36 +0.44(+1.10%)
Jan 18, 2022 39.84 0 -1.11(-2.71%)
Jan 13, 2022 40.95 0 -2.12(-4.91%)
Dec 21, 2021 43.07 10 -1.48(-3.33%)
Nov 15, 2021 44.55 44.55 44.55 0 -3.50(-7.28%)
Nov 02, 2021 48.05 48.05 48.05 0 -0.45(-0.93%)
Oct 27, 2021 48.50 48.50 48.50 0 -0.88(-1.79%)
Oct 13, 2021 49.38 49.38 49.38 7 +2.13(+4.50%)
Oct 12, 2021 47.26 47.26 47.26 47.26 112 -3.28(-6.49%)
Sep 28, 2021 50.53 50.53 50.53 0 -1.89(-3.60%)
Sep 20, 2021 52.42 52.42 52.42 0 -3.47(-6.21%)
Aug 13, 2021 55.89 55.89 55.89 0 +1.09(+1.99%)
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.