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 31, 2019 49.97 49.97 49.97 3 +0.00(+0.00%)
Jul 24, 2019 49.97 49.97 49.97 0 +0.00(+0.00%)
Jul 23, 2019 49.97 49.97 49.97 1 +0.00(+0.00%)
Jul 19, 2019 49.97 49.97 49.97 0 +0.00(+0.00%)
Jul 17, 2019 49.97 49.97 49.97 0 +0.00(+0.00%)
Jul 12, 2019 49.97 49.97 49.97 0 -2.48(-4.73%)
Jul 11, 2019 52.45 52.45 52.45 19 +0.00(+0.00%)
Jul 08, 2019 52.45 52.45 52.45 0 +0.00(+0.00%)
Jul 02, 2019 52.45 52.45 52.45 0 -0.15(-0.29%)
Jul 01, 2019 52.23 52.60 52.23 52.60 1,690 +1.10(+2.14%)
Jun 28, 2019 51.50 51.50 51.50 51.50 300 +0.50(+0.98%)
Jun 27, 2019 51.00 51.00 51.00 51.00 365 +0.66(+1.31%)
Jun 26, 2019 50.34 50.34 50.34 50.34 365 +0.19(+0.38%)
Jun 25, 2019 50.15 50.15 50.15 19 +0.00(+0.00%)
Jun 21, 2019 50.15 50.15 50.15 0 +0.00(+0.00%)
Jun 20, 2019 49.75 50.15 49.75 50.15 250 +1.20(+2.45%)
Jun 17, 2019 48.95 48.95 48.95 0 +0.00(+0.00%)
Jun 11, 2019 48.95 48.95 48.95 0 +0.00(+0.00%)
Jun 07, 2019 48.95 48.95 48.95 0 +2.40(+5.16%)
Jun 05, 2019 46.55 46.55 46.55 0 +0.00(+0.00%)
Jun 03, 2019 46.55 46.55 46.55 0 +2.25(+5.08%)
May 31, 2019 44.30 44.30 44.30 8 +0.00(+0.00%)
May 30, 2019 44.30 44.30 44.30 2,000 +0.00(+0.00%)
May 24, 2019 44.30 44.30 44.30 0 +0.00(+0.00%)
May 16, 2019 44.30 44.30 44.30 0 +0.04(+0.09%)
May 13, 2019 44.26 44.26 44.26 0 +0.00(+0.00%)
May 10, 2019 44.26 44.26 44.26 6 +0.00(+0.00%)
May 09, 2019 44.26 44.26 44.26 26 +0.00(+0.00%)
May 07, 2019 44.26 44.26 44.26 0 +0.00(+0.00%)
May 02, 2019 44.26 44.26 44.26 0 +0.00(+0.00%)
Apr 29, 2019 44.26 44.26 44.26 0 +0.00(+0.00%)
Apr 25, 2019 44.26 44.26 44.26 0 +1.76(+4.14%)
Apr 23, 2019 42.50 42.50 42.50 0 +0.00(+0.00%)
Apr 17, 2019 42.50 42.50 42.50 0 -1.50(-3.41%)
Apr 10, 2019 44.00 44.00 44.00 0 +0.00(+0.00%)
Apr 08, 2019 44.00 44.00 44.00 0 +1.33(+3.10%)
Apr 01, 2019 42.67 42.67 42.67 0 +2.12(+5.24%)
Mar 22, 2019 40.55 40.55 40.55 0 +0.00(+0.00%)
Mar 21, 2019 40.55 40.55 40.55 17 +0.00(+0.00%)
Mar 19, 2019 40.55 40.55 40.55 0 +0.00(+0.00%)
Mar 14, 2019 40.55 40.55 40.55 0 +3.60(+9.74%)
Mar 13, 2019 36.95 36.95 36.95 30 +0.00(+0.00%)
Mar 07, 2019 36.95 36.95 36.95 0 +0.00(+0.00%)
Mar 06, 2019 36.95 36.95 36.95 3 +0.00(+0.00%)
Mar 05, 2019 36.95 36.95 36.95 49 +0.00(+0.00%)
Feb 28, 2019 36.95 36.95 36.95 0 +0.00(+0.00%)
Feb 26, 2019 36.95 36.95 36.95 0 +0.00(+0.00%)
Feb 20, 2019 36.95 36.95 36.95 0 +0.00(+0.00%)
Feb 08, 2019 36.95 36.95 36.95 0 +0.00(+0.00%)
Feb 07, 2019 36.95 36.95 36.95 16 +0.00(+0.00%)
Feb 06, 2019 36.95 36.95 36.95 18 +0.00(+0.00%)
Feb 05, 2019 36.60 36.95 36.60 36.95 203 +0.25(+0.68%)
Jan 30, 2019 36.70 36.70 36.70 0 +0.00(+0.00%)
Jan 28, 2019 36.70 36.70 36.70 0 +0.00(+0.00%)
Jan 23, 2019 36.70 36.70 36.70 0 +4.15(+12.75%)
Jan 22, 2019 32.55 32.55 32.55 41 +0.00(+0.00%)
Jan 15, 2019 32.55 32.55 32.55 0 +0.00(+0.00%)
Jan 10, 2019 32.55 32.55 32.55 0 +0.00(+0.00%)
Jan 09, 2019 32.55 32.55 32.55 32.55 300 +3.00(+10.15%)
Jan 07, 2019 29.55 29.55 29.55 0 +0.00(+0.00%)
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%)
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.