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 (%)
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%)
Aug 11, 2021 54.80 54.80 54.80 0 +2.29(+4.36%)
Jul 20, 2021 52.51 52.51 52.51 0 +0.20(+0.38%)
Jul 19, 2021 52.31 52.31 52.31 52.31 388 -0.33(-0.63%)
Jul 15, 2021 52.64 52.64 52.64 20 -0.61(-1.15%)
Jul 07, 2021 53.25 53.25 53.25 0 +0.50(+0.95%)
Jun 25, 2021 52.75 52.75 52.75 0 +2.80(+5.61%)
Jun 24, 2021 49.95 49.95 49.95 49.95 100 +1.70(+3.52%)
Jun 17, 2021 48.25 48.25 48.25 0 -1.00(-2.03%)
Jun 07, 2021 49.25 49.25 49.25 1,600 +0.75(+1.55%)
Jun 02, 2021 48.50 48.50 48.50 0 +0.34(+0.71%)
May 28, 2021 48.16 48.16 48.16 32 -0.09(-0.19%)
May 21, 2021 48.25 48.25 48.25 0 +0.10(+0.21%)
May 04, 2021 48.15 48.15 48.15 0 +0.00(+0.00%)
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%)
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.