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 (%)
Apr 21, 2016 23.70 23.70 23.70 227 +1.10(+4.87%)
Mar 30, 2016 22.60 22.60 22.60 0 +0.43(+1.94%)
Mar 29, 2016 22.17 22.17 22.17 22.17 357 +0.12(+0.54%)
Mar 23, 2016 22.05 22.05 22.05 43 +0.21(+0.98%)
Mar 22, 2016 21.77 21.89 21.77 21.84 1,117 -0.27(-1.20%)
Mar 21, 2016 22.10 22.10 22.10 22.10 301 +1.35(+6.51%)
Mar 16, 2016 20.75 20.75 20.75 1 -0.97(-4.47%)
Mar 15, 2016 21.72 21.72 21.72 21.72 392 -0.13(-0.59%)
Mar 10, 2016 21.85 21.85 21.85 0 -0.27(-1.22%)
Mar 08, 2016 22.12 22.12 22.12 0 -0.69(-3.02%)
Mar 07, 2016 22.81 22.81 22.81 22.81 136 +0.77(+3.49%)
Mar 02, 2016 22.04 22.04 22.04 14 +0.46(+2.13%)
Feb 29, 2016 21.58 21.58 21.58 0 +1.52(+7.58%)
Feb 19, 2016 20.06 20.06 20.06 0 +1.35(+7.22%)
Feb 16, 2016 18.71 18.71 18.71 0 -0.56(-2.91%)
Jan 27, 2016 19.27 19.27 19.27 0 -0.98(-4.84%)
Jan 19, 2016 20.25 20.25 20.25 0 -2.05(-9.19%)
Jan 08, 2016 22.30 22.30 22.30 0 -0.03(-0.13%)
Jan 06, 2016 22.33 22.33 22.33 0 -1.72(-7.15%)
Dec 30, 2015 24.05 24.05 24.05 73 -0.45(-1.84%)
Dec 23, 2015 24.50 24.50 24.50 11 +1.05(+4.48%)
Dec 16, 2015 23.45 23.45 23.45 0 +0.30(+1.30%)
Dec 15, 2015 23.15 23.15 23.00 23.15 1,656 -8.85(-27.66%)
Nov 20, 2015 32.00 32.00 32.00 32.00 170 -0.20(-0.62%)
Oct 20, 2015 32.20 32.20 32.20 0 +1.50(+4.89%)
Oct 13, 2015 30.70 30.70 30.70 4 -1.30(-4.06%)
Oct 05, 2015 32.00 32.00 32.00 0 +1.80(+5.96%)
Sep 29, 2015 30.20 30.20 30.20 19 -3.25(-9.72%)
Sep 16, 2015 33.45 33.45 33.45 15 +1.20(+3.72%)
Aug 26, 2015 32.25 32.25 32.25 0 -0.40(-1.23%)
Aug 05, 2015 32.65 32.65 32.65 200 -0.20(-0.61%)
Aug 04, 2015 32.85 32.85 32.85 32.85 6,543 -1.35(-3.95%)
Jul 27, 2015 34.20 34.20 34.20 0 +0.05(+0.15%)
Jul 22, 2015 34.15 34.15 34.15 0 -1.44(-4.05%)
Jul 21, 2015 35.59 35.59 35.59 35.59 200 +0.89(+2.56%)
Jul 20, 2015 35.20 35.20 34.65 34.70 3,946 +6.56(+23.31%)
Jul 16, 2015 28.14 28.14 28.14 0 -1.26(-4.29%)
Jul 01, 2015 29.40 29.40 29.40 0 -0.80(-2.65%)
Jun 12, 2015 30.20 30.20 30.20 9 +0.30(+1.00%)
Jun 10, 2015 29.90 29.90 29.90 43 -0.80(-2.61%)
Jun 03, 2015 30.70 30.70 30.70 0 +0.10(+0.33%)
May 26, 2015 30.60 30.60 30.60 0 +0.55(+1.83%)
May 19, 2015 30.05 30.05 30.05 0 -1.10(-3.53%)
May 18, 2015 31.30 31.30 31.15 31.15 1,174 +1.65(+5.59%)
May 13, 2015 29.50 29.50 29.50 68 +0.00(+0.00%)
May 12, 2015 29.50 29.50 29.50 29.50 220 -0.20(-0.67%)
May 11, 2015 29.70 29.70 29.70 29.70 821 +1.20(+4.21%)
May 06, 2015 28.50 28.50 28.50 0 +1.20(+4.40%)
May 05, 2015 27.30 27.30 27.30 27.30 254 +1.30(+5.00%)
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.