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 (%)
Dec 27, 2018 29.55 29.55 29.55 0 +0.45(+1.55%)
Dec 26, 2018 29.10 29.10 29.10 29.10 127 -2.15(-6.88%)
Dec 21, 2018 31.25 31.25 31.25 0 +0.00(+0.00%)
Dec 20, 2018 31.25 31.25 31.25 46 +0.00(+0.00%)
Dec 17, 2018 31.25 31.25 31.25 0 +0.00(+0.00%)
Dec 14, 2018 31.25 31.25 31.25 31.25 200 -0.25(-0.79%)
Dec 06, 2018 31.50 31.50 31.50 0 +0.00(+0.00%)
Nov 26, 2018 31.50 31.50 31.50 0 -3.85(-10.89%)
Nov 20, 2018 35.35 35.35 35.35 0 +0.00(+0.00%)
Nov 19, 2018 35.35 35.35 35.35 35.35 100 -2.90(-7.58%)
Nov 13, 2018 38.25 38.25 38.25 0 +0.00(+0.00%)
Nov 12, 2018 38.25 38.25 38.25 27 +0.00(+0.00%)
Nov 09, 2018 38.25 38.25 38.25 20 +0.00(+0.00%)
Nov 06, 2018 38.25 38.25 38.25 0 +0.00(+0.00%)
Nov 05, 2018 38.25 38.25 38.25 1,106 +0.00(+0.00%)
Nov 02, 2018 38.25 38.25 38.25 12 +0.00(+0.00%)
Oct 30, 2018 38.25 38.25 38.25 0 +0.00(+0.00%)
Oct 24, 2018 38.25 38.25 38.25 0 +0.00(+0.00%)
Oct 23, 2018 38.25 38.25 38.25 2 +0.00(+0.00%)
Oct 17, 2018 38.25 38.25 38.25 0 +0.00(+0.00%)
Oct 11, 2018 38.25 38.25 38.25 0 +0.00(+0.00%)
Oct 10, 2018 38.25 38.25 38.25 66 +0.00(+0.00%)
Oct 09, 2018 38.25 38.25 38.25 4 +0.00(+0.00%)
Oct 04, 2018 38.25 38.25 38.25 0 +0.00(+0.00%)
Oct 02, 2018 38.25 38.25 38.25 0 +0.00(+0.00%)
Sep 28, 2018 38.25 38.25 38.25 0 +0.00(+0.00%)
Sep 24, 2018 38.25 38.25 38.25 0 +0.00(+0.00%)
Sep 21, 2018 38.25 38.25 38.25 38.25 100 -1.35(-3.41%)
Sep 20, 2018 39.60 39.60 39.60 39.60 445 +0.00(+0.00%)
Sep 17, 2018 0 +0.00(+0.00%)
Sep 12, 2018 0 +0.00(+0.00%)
Sep 11, 2018 9 +0.00(+0.00%)
Sep 07, 2018 0 +0.00(+0.00%)
Aug 28, 2018 0 +0.00(+0.00%)
Aug 21, 2018 0 +0.00(+0.00%)
Aug 20, 2018 23 +0.00(+0.00%)
Aug 17, 2018 2 +0.00(+0.00%)
Aug 16, 2018 6 +0.00(+0.00%)
Aug 15, 2018 7 +0.00(+0.00%)
Aug 13, 2018 0 +0.00(+0.00%)
Aug 06, 2018 0 +0.00(+0.00%)
Aug 02, 2018 0 +0.00(+0.00%)
Jul 30, 2018 0 +0.00(+0.00%)
Jul 24, 2018 34.80 34.80 34.80 0 -0.80(-2.25%)
Jun 27, 2018 35.60 35.60 35.60 0 +7.54(+26.88%)
Mar 12, 2018 28.06 28.06 28.06 0 -14.84(-34.60%)
Feb 01, 2018 42.90 42.90 42.90 0 +0.65(+1.54%)
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.