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 (%)
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%)
Oct 03, 2016 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Sep 30, 2016 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Sep 29, 2016 26.25 26.25 26.25 26.25 7 +0.00(+0.00%)
Sep 28, 2016 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Sep 27, 2016 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Sep 23, 2016 26.25 26.25 26.25 0 +0.87(+3.43%)
Aug 31, 2016 25.38 25.38 25.38 0 +0.43(+1.72%)
Aug 23, 2016 24.95 24.95 24.95 227 +0.15(+0.60%)
Aug 18, 2016 24.80 24.80 24.80 0 +0.35(+1.43%)
Aug 17, 2016 24.45 24.45 24.45 24.45 170 -0.35(-1.41%)
Jul 21, 2016 24.80 24.80 24.80 0 +0.10(+0.40%)
Jul 12, 2016 24.70 24.70 24.70 0 +0.16(+0.65%)
Jul 11, 2016 24.54 24.54 24.54 24.54 114 +2.10(+9.36%)
Jun 28, 2016 22.44 22.44 22.44 17 -1.26(-5.32%)
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%)
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.