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 (%)
Mar 27, 2020 42.96 42.96 42.96 0 +0.00(+0.00%)
Mar 26, 2020 42.96 42.96 42.96 42.96 158 +3.94(+10.09%)
Mar 24, 2020 39.02 39.02 39.02 0 +3.05(+8.48%)
Mar 23, 2020 35.97 35.97 35.97 35.97 189 +0.38(+1.06%)
Mar 19, 2020 35.60 35.60 35.60 0 +0.00(+0.00%)
Mar 18, 2020 35.60 35.60 35.60 28 +0.00(+0.00%)
Mar 17, 2020 33.20 35.60 33.20 35.60 2,687 -1.20(-3.27%)
Mar 16, 2020 36.80 36.80 36.80 15 +0.00(+0.00%)
Mar 12, 2020 36.80 36.80 36.80 0 -7.65(-17.21%)
Mar 11, 2020 44.45 44.45 44.45 44.45 212 -5.35(-10.74%)
Mar 10, 2020 49.80 49.80 49.80 49.80 100 -9.06(-15.39%)
Mar 09, 2020 58.86 58.86 58.86 17 +0.00(+0.00%)
Mar 06, 2020 58.86 58.86 58.86 3 +0.00(+0.00%)
Mar 05, 2020 58.38 58.86 58.38 58.86 200 +0.23(+0.40%)
Mar 04, 2020 58.62 58.62 58.62 10 +0.00(+0.00%)
Mar 03, 2020 58.62 58.62 58.62 58.62 119 +0.88(+1.52%)
Mar 02, 2020 57.75 57.75 57.75 63 +0.00(+0.00%)
Feb 28, 2020 57.75 57.75 57.75 35 +0.00(+0.00%)
Feb 27, 2020 57.75 57.75 57.75 57.75 200 -1.39(-2.35%)
Feb 26, 2020 59.14 59.14 59.14 59.14 184 -4.75(-7.44%)
Feb 25, 2020 63.89 63.89 63.89 51 +0.00(+0.00%)
Feb 24, 2020 63.89 63.89 63.89 98 +0.00(+0.00%)
Feb 21, 2020 63.89 63.89 63.89 63.89 3,000 -4.68(-6.82%)
Feb 19, 2020 68.57 68.57 68.57 0 +0.00(+0.00%)
Feb 18, 2020 68.57 68.57 68.57 20 +0.00(+0.00%)
Feb 14, 2020 68.57 68.57 68.57 14 +0.00(+0.00%)
Feb 13, 2020 68.57 68.57 68.57 68.57 100 +1.62(+2.42%)
Feb 12, 2020 66.95 66.95 66.95 39 +0.00(+0.00%)
Feb 11, 2020 66.95 66.95 66.95 57 +0.00(+0.00%)
Feb 04, 2020 66.95 66.95 66.95 0 +8.60(+14.74%)
Jan 31, 2020 58.35 58.35 58.35 0 +0.00(+0.00%)
Jan 30, 2020 58.35 58.35 58.35 6 +0.00(+0.00%)
Jan 27, 2020 58.35 58.35 58.35 0 +0.00(+0.00%)
Jan 24, 2020 58.35 58.35 58.35 3 +0.00(+0.00%)
Jan 23, 2020 58.35 58.35 58.35 2 +0.00(+0.00%)
Jan 21, 2020 58.35 58.35 58.35 0 +0.00(+0.00%)
Jan 15, 2020 58.35 58.35 58.35 0 +0.00(+0.00%)
Jan 14, 2020 58.35 58.35 58.35 83 +0.00(+0.00%)
Jan 07, 2020 58.35 58.35 58.35 0 +0.00(+0.00%)
Jan 06, 2020 58.35 58.35 58.35 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.