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 (%)
Sep 26, 2017 32.99 32.99 32.99 2 -0.31(-0.93%)
Sep 25, 2017 33.30 33.30 33.30 33.30 304 +0.35(+1.06%)
Sep 21, 2017 32.95 32.95 32.95 0 -0.73(-2.17%)
Sep 20, 2017 33.68 33.68 33.68 33.68 290 +1.68(+5.25%)
Sep 06, 2017 32.00 32.00 32.00 0 +0.75(+2.40%)
Sep 05, 2017 31.91 31.91 31.25 31.25 2,371 +6.45(+26.01%)
Aug 30, 2017 24.80 24.80 24.80 0 -0.05(-0.20%)
Aug 29, 2017 24.85 24.85 24.85 24.85 326 -0.06(-0.24%)
Aug 28, 2017 24.91 24.91 24.91 24.91 290 +0.51(+2.09%)
Aug 22, 2017 24.40 24.40 24.40 0 -0.70(-2.79%)
Aug 17, 2017 25.10 25.10 25.10 11 +0.45(+1.83%)
Aug 11, 2017 24.65 24.65 24.65 0 -1.75(-6.63%)
Jul 13, 2017 26.40 26.40 26.40 1 +0.20(+0.76%)
Jul 03, 2017 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Jun 27, 2017 26.20 26.20 26.20 0 +0.60(+2.34%)
Jun 05, 2017 25.60 25.60 25.60 0 -1.00(-3.76%)
May 11, 2017 26.60 26.60 26.60 0 +0.05(+0.19%)
May 09, 2017 26.55 26.55 26.55 14 +0.95(+3.71%)
Apr 19, 2017 25.60 25.60 25.60 0 +0.03(+0.12%)
Apr 18, 2017 25.57 25.57 25.57 25.57 588 +0.31(+1.23%)
Apr 13, 2017 25.26 25.26 25.26 0 +0.04(+0.16%)
Apr 12, 2017 25.22 25.22 25.22 25.22 571 +0.12(+0.48%)
Apr 11, 2017 25.10 25.10 25.10 25.10 606 -0.09(-0.36%)
Apr 10, 2017 25.19 25.19 25.19 25.19 245 -0.11(-0.43%)
Apr 06, 2017 25.30 25.30 25.30 0 +1.20(+4.98%)
Mar 23, 2017 24.10 24.10 24.10 0 +0.29(+1.22%)
Mar 10, 2017 23.81 23.81 23.81 0 +0.51(+2.19%)
Jan 04, 2017 23.30 23.30 23.30 0 +1.80(+8.37%)
Dec 08, 2016 21.50 21.50 21.50 0 -0.15(-0.69%)
Dec 07, 2016 21.65 21.65 21.65 21.65 270 +0.30(+1.41%)
Dec 05, 2016 21.35 21.35 21.35 0 +0.55(+2.64%)
Dec 02, 2016 21.00 21.10 20.80 20.80 5,658 -0.80(-3.70%)
Dec 01, 2016 21.60 21.60 21.60 21.60 519 +0.20(+0.93%)
Nov 30, 2016 21.40 21.40 21.40 21.40 125 +0.05(+0.23%)
Nov 22, 2016 21.35 21.35 21.35 34 -0.25(-1.16%)
Nov 18, 2016 21.60 21.60 21.60 0 +0.60(+2.86%)
Nov 11, 2016 21.00 21.00 21.00 21 -0.95(-4.33%)
Nov 07, 2016 21.95 21.95 21.95 0 -2.70(-10.95%)
Oct 07, 2016 24.65 24.65 24.65 0 -1.60(-6.10%)
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.