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 (%)
May 29, 2020 49.95 50.45 49.95 50.45 300 +0.48(+0.95%)
May 28, 2020 49.97 49.97 49.97 49.97 373 +1.00(+2.04%)
May 22, 2020 48.98 48.98 48.98 0 +1.12(+2.33%)
May 18, 2020 47.86 47.86 47.86 0 +5.45(+12.85%)
May 14, 2020 42.41 42.41 42.41 0 +0.00(+0.00%)
May 13, 2020 42.41 42.41 42.41 30 +0.00(+0.00%)
May 06, 2020 42.41 42.41 42.41 0 +0.00(+0.00%)
Apr 29, 2020 42.41 42.41 42.41 0 +0.00(+0.00%)
Apr 27, 2020 42.41 42.41 42.41 0 +1.30(+3.16%)
Apr 23, 2020 41.11 41.11 41.11 0 +0.00(+0.00%)
Apr 21, 2020 41.11 41.11 41.11 0 -1.73(-4.04%)
Apr 20, 2020 42.84 42.84 42.84 7 +0.00(+0.00%)
Apr 17, 2020 42.85 42.85 42.84 42.84 2,000 +0.30(+0.71%)
Apr 15, 2020 42.54 42.54 42.54 0 +2.54(+6.35%)
Apr 07, 2020 40.00 40.00 40.00 0 +0.00(+0.00%)
Apr 03, 2020 40.00 40.00 40.00 0 +0.00(+0.00%)
Apr 02, 2020 41.49 41.49 40.00 40.00 304 -2.40(-5.66%)
Apr 01, 2020 42.40 42.40 42.40 42.40 1,650 -0.56(-1.31%)
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%)
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.