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 (%)
Feb 26, 2015 25.45 25.45 25.45 29 +1.65(+6.93%)
Feb 19, 2015 23.80 23.80 23.80 0 -0.04(-0.17%)
Feb 12, 2015 23.84 23.84 23.84 0 +3.44(+16.86%)
Feb 02, 2015 20.40 20.40 20.40 0 -0.12(-0.58%)
Jan 27, 2015 20.52 20.52 20.52 4 -0.78(-3.66%)
Jan 20, 2015 21.30 21.30 21.30 8 +1.50(+7.58%)
Jan 14, 2015 19.80 19.80 19.80 0 +0.65(+3.39%)
Jan 07, 2015 19.15 19.15 19.15 0 -1.65(-7.93%)
Dec 30, 2014 20.80 20.80 20.80 18 +0.05(+0.24%)
Dec 29, 2014 20.25 20.75 20.25 20.75 2,296 +0.10(+0.48%)
Dec 23, 2014 20.65 20.65 20.65 0 -1.75(-7.81%)
Dec 01, 2014 22.40 22.40 22.40 13 -1.82(-7.51%)
Nov 12, 2014 24.22 24.22 24.22 0 -0.43(-1.74%)
Nov 11, 2014 24.65 24.65 24.65 24.65 500 +2.95(+13.59%)
Nov 05, 2014 21.70 21.70 21.70 0 -1.80(-7.66%)
Nov 04, 2014 23.50 23.50 23.50 23.50 200 -0.88(-3.61%)
Oct 28, 2014 24.38 24.38 24.38 0 +0.23(+0.95%)
Oct 27, 2014 24.15 24.15 24.15 24.15 2,000 -0.00(-0.00%)
Oct 03, 2014 24.15 24.15 24.15 0 -0.10(-0.41%)
Oct 02, 2014 24.25 24.25 24.25 24.25 108 -1.80(-6.91%)
Sep 23, 2014 26.05 26.05 26.05 0 +0.60(+2.36%)
Sep 22, 2014 25.45 25.45 25.45 25.45 2,531 -0.06(-0.22%)
Sep 19, 2014 25.51 25.51 25.51 25.51 600 +0.91(+3.69%)
Sep 16, 2014 24.60 24.60 24.60 0 -0.95(-3.72%)
Sep 15, 2014 25.92 25.92 25.50 25.55 79,561 -1.24(-4.63%)
Sep 12, 2014 27.00 27.00 26.77 26.79 2,926 -8.76(-24.64%)
Sep 10, 2014 35.55 35.55 35.55 339 -0.70(-1.93%)
Sep 04, 2014 36.25 36.25 36.25 0 +1.50(+4.32%)
Sep 02, 2014 34.75 34.75 34.75 50 -0.80(-2.25%)
Aug 28, 2014 35.55 35.55 35.55 0 -0.25(-0.70%)
Aug 25, 2014 35.80 35.80 35.80 9 +0.00(+0.00%)
Aug 18, 2014 35.80 35.80 35.80 71 +2.20(+6.55%)
Aug 13, 2014 33.60 33.60 33.60 80 +0.10(+0.30%)
Aug 11, 2014 33.50 33.50 33.50 0 +1.40(+4.36%)
Aug 08, 2014 31.95 32.10 31.95 32.10 1,375 -1.20(-3.60%)
Aug 07, 2014 33.45 33.45 33.30 33.30 3,810 -0.20(-0.60%)
Aug 06, 2014 32.90 33.50 32.90 33.50 521 +0.75(+2.29%)
Aug 01, 2014 32.75 32.75 32.75 32.75 0 -1.27(-3.73%)
Jul 30, 2014 34.02 34.02 34.02 0 -0.08(-0.23%)
Jul 29, 2014 34.75 34.75 34.10 34.10 574 +0.15(+0.44%)
Jul 28, 2014 33.95 33.95 33.95 33.95 146 -1.00(-2.86%)
Jul 25, 2014 35.00 35.00 34.95 34.95 882 +0.05(+0.14%)
Jul 24, 2014 34.90 34.90 34.90 34.90 500 +0.15(+0.43%)
Jul 23, 2014 34.75 34.75 34.75 34.75 250 +0.75(+2.21%)
Jul 18, 2014 34.00 34.00 34.00 0 -0.40(-1.16%)
Jul 17, 2014 34.90 34.90 34.40 34.40 3,275 -1.15(-3.23%)
Jul 15, 2014 35.55 35.55 35.55 0 +0.30(+0.85%)
Jul 14, 2014 35.25 35.25 34.60 35.25 1,171 -1.64(-4.45%)
Jul 08, 2014 36.89 36.89 36.89 0 -0.14(-0.38%)
Jul 07, 2014 36.97 37.03 36.97 37.03 419 +2.43(+7.02%)
Jun 27, 2014 34.60 34.60 34.60 0 +0.37(+1.08%)
Jun 25, 2014 34.23 34.23 34.23 0 -1.82(-5.05%)
Jun 23, 2014 36.05 36.05 36.05 0 -0.70(-1.90%)
Jun 19, 2014 36.75 36.75 36.75 0 +0.55(+1.52%)
Jun 18, 2014 36.20 36.20 36.20 36.20 494 -1.00(-2.69%)
Jun 16, 2014 37.20 37.20 37.20 96 -0.40(-1.06%)
Jun 12, 2014 37.60 37.60 37.60 0 -0.55(-1.44%)
Jun 11, 2014 37.75 38.15 37.75 38.15 1,159 -0.55(-1.42%)
Jun 10, 2014 38.70 38.70 38.70 38.70 333 -0.10(-0.26%)
Jun 06, 2014 38.55 38.80 38.55 38.80 505 +0.75(+1.97%)
Jun 03, 2014 38.05 38.05 38.05 38.05 7 -0.10(-0.26%)
May 30, 2014 38.15 38.15 38.15 38.15 76 -0.05(-0.13%)
May 29, 2014 38.20 38.20 38.20 38.20 491 +2.25(+6.26%)
May 23, 2014 35.95 35.95 35.95 146 -0.58(-1.59%)
May 22, 2014 36.53 36.53 36.53 36.53 669 +0.01(+0.03%)
May 21, 2014 36.52 36.52 36.52 36.52 532 -0.03(-0.08%)
May 15, 2014 36.55 36.55 36.55 36.55 70 -1.65(-4.32%)
May 13, 2014 38.20 38.20 38.20 11 -0.45(-1.16%)
May 12, 2014 38.65 38.65 38.65 38.65 513 +1.40(+3.76%)
May 09, 2014 37.25 37.25 37.25 37.25 304 +0.22(+0.59%)
May 07, 2014 37.03 37.03 37.03 109 -0.02(-0.05%)
May 06, 2014 36.50 37.05 36.50 37.05 472 +0.87(+2.41%)
May 01, 2014 36.18 36.18 36.18 36.18 97 +0.23(+0.63%)
Apr 30, 2014 35.95 35.95 35.95 35.95 541 +3.65(+11.30%)
Apr 28, 2014 32.30 32.30 32.30 46 -0.70(-2.12%)
Apr 25, 2014 33.05 33.05 33.00 33.00 310 -0.60(-1.79%)
Apr 24, 2014 33.60 33.60 33.60 33.60 559 -0.40(-1.18%)
Apr 23, 2014 34.00 34.00 34.00 34.00 183 +0.30(+0.89%)
Apr 17, 2014 33.70 33.70 33.70 0 +0.76(+2.31%)
Apr 15, 2014 32.94 32.94 32.94 88 -0.31(-0.93%)
Apr 11, 2014 33.25 33.25 33.25 33.25 59 -0.08(-0.24%)
Apr 07, 2014 33.33 33.33 33.33 0 -0.67(-1.97%)
Apr 03, 2014 34.00 34.00 34.00 53 -0.95(-2.72%)
Apr 02, 2014 34.95 34.95 34.95 34.95 218 +0.30(+0.87%)
Mar 28, 2014 34.65 34.65 34.65 47 -1.00(-2.81%)
Mar 27, 2014 35.65 35.65 35.65 35.65 393 -0.45(-1.25%)
Mar 26, 2014 36.10 36.10 36.10 36.10 1,360 +0.81(+2.30%)
Mar 21, 2014 35.29 35.29 35.29 77 +0.04(+0.11%)
Mar 20, 2014 35.25 35.25 35.25 35.25 272 -0.35(-0.98%)
Mar 19, 2014 35.60 35.60 35.60 35.60 136 -0.15(-0.42%)
Mar 18, 2014 35.75 35.75 35.75 35.75 175 +0.80(+2.29%)
Mar 14, 2014 34.95 34.95 34.95 120 -1.95(-5.28%)
Mar 11, 2014 36.90 36.90 36.90 84 +0.45(+1.23%)
Mar 10, 2014 36.45 36.45 36.45 36.45 245 -0.29(-0.79%)
Mar 07, 2014 36.85 36.85 36.74 36.74 0 -0.19(-0.51%)
Mar 06, 2014 36.89 36.93 36.10 36.93 1,008 +0.33(+0.90%)
Mar 05, 2014 36.60 36.60 36.60 36.60 402 +0.11(+0.30%)
Mar 04, 2014 35.75 36.49 35.75 36.49 340 +0.71(+1.98%)
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.