Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avast Plc (OP: AVASF )

8.015 UNCHANGED
Last Price Updated: 2:49 PM EDT, Sep 2, 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 20, 2021 6.750 6.750 6.750 0 +0.05(+0.75%)
Apr 19, 2021 6.700 6.700 6.700 6.700 150 +0.10(+1.52%)
Apr 16, 2021 6.600 6.600 6.600 4,883 +0.00(+0.00%)
Apr 13, 2021 6.600 6.600 6.600 0 +0.20(+3.12%)
Mar 24, 2021 6.400 6.400 6.400 0 -0.30(-4.48%)
Mar 19, 2021 6.700 6.700 6.700 0 +0.10(+1.52%)
Mar 17, 2021 6.600 6.600 6.600 0 +0.20(+3.12%)
Mar 16, 2021 6.400 6.400 6.400 6.400 443,485 +0.04(+0.63%)
Mar 10, 2021 6.360 6.360 6.360 0 +0.18(+2.85%)
Mar 05, 2021 6.184 6.184 6.184 0 -0.47(-7.02%)
Mar 01, 2021 6.650 6.650 6.650 0 +0.13(+1.99%)
Feb 26, 2021 6.520 6.520 6.520 6.520 2,800 -0.12(-1.81%)
Feb 25, 2021 6.800 6.800 6.640 3,330 -0.16(-2.35%)
Feb 24, 2021 6.800 6.800 6.800 6.800 1,291 +0.15(+2.26%)
Feb 23, 2021 6.650 6.650 6.600 6.650 4,917 -0.15(-2.21%)
Feb 22, 2021 6.800 6.800 6.800 6.800 500 -0.15(-2.16%)
Feb 18, 2021 6.950 6.950 6.950 0 -0.05(-0.71%)
Feb 17, 2021 7.000 7.000 7.000 7.000 334 -0.13(-1.82%)
Feb 16, 2021 7.130 7.180 7.130 7.130 2,387 +0.16(+2.32%)
Feb 12, 2021 6.968 6.968 6.968 6.968 1,000 +0.12(+1.72%)
Feb 10, 2021 6.850 6.850 6.850 0 -0.15(-2.14%)
Feb 09, 2021 7.000 7.000 7.000 7.000 3,226 +0.00(+0.00%)
Feb 08, 2021 7.000 7.000 7.000 7.000 212 +0.05(+0.72%)
Feb 05, 2021 7.000 7.000 6.930 6.950 9,700 +0.17(+2.51%)
Feb 04, 2021 6.787 6.880 6.780 6.780 3,046 -0.22(-3.14%)
Feb 03, 2021 6.860 7.000 6.860 7.000 7,056 +0.11(+1.60%)
Feb 02, 2021 6.757 6.890 6.757 6.890 2,966 +0.04(+0.58%)
Feb 01, 2021 6.850 6.850 6.850 6.850 1,411 +0.25(+3.79%)
Jan 29, 2021 6.600 6.600 6.600 6.600 400 -0.15(-2.22%)
Jan 28, 2021 6.750 6.750 6.750 6.750 2,627 -0.50(-6.90%)
Jan 25, 2021 7.250 7.250 7.250 0 -0.05(-0.68%)
Jan 22, 2021 7.300 7.300 7.300 7.300 200 +0.00(+0.00%)
Jan 21, 2021 7.300 7.300 7.300 70 +0.00(+0.00%)
Jan 20, 2021 7.340 7.340 7.300 7.300 4,129 -0.20(-2.67%)
Jan 19, 2021 7.390 7.500 7.390 7.500 2,768 +0.12(+1.63%)
Jan 15, 2021 7.380 7.380 7.380 7.380 400 -0.02(-0.27%)
Jan 14, 2021 7.400 7.400 7.400 7.400 347 +0.25(+3.50%)
Jan 13, 2021 7.356 7.430 7.150 7.150 313 -0.08(-1.11%)
Jan 11, 2021 7.400 7.400 7.230 7.230 43,100 -0.11(-1.50%)
Jan 08, 2021 7.340 7.340 7.340 89 +0.00(+0.00%)
Jan 07, 2021 7.400 7.500 7.300 7.340 31,159 -0.16(-2.13%)
Jan 06, 2021 7.500 7.500 7.500 7.500 15,388 +0.10(+1.35%)
Jan 05, 2021 7.400 7.400 7.400 7.400 689 +0.05(+0.68%)
Jan 04, 2021 7.350 7.350 7.350 7.350 607 -0.02(-0.23%)
Dec 30, 2020 7.367 7.367 7.367 0 -0.03(-0.45%)
Dec 24, 2020 7.400 7.400 7.400 0 +0.10(+1.37%)
Dec 23, 2020 7.300 7.300 7.300 7.300 302 +0.43(+6.28%)
Dec 15, 2020 6.869 6.869 6.869 0 +0.31(+4.71%)
Dec 11, 2020 6.560 6.560 6.560 0 -0.04(-0.61%)
Dec 10, 2020 6.600 6.600 6.600 6.600 5,180 -0.08(-1.20%)
Dec 09, 2020 6.680 6.680 6.680 6.680 166 +0.18(+2.77%)
Dec 07, 2020 6.500 6.500 6.500 0 -0.37(-5.34%)
Dec 03, 2020 6.867 6.867 6.867 0 +0.00(+0.00%)
Dec 02, 2020 6.867 6.867 6.867 15 +0.00(+0.00%)
Dec 01, 2020 6.900 6.900 6.867 1,600 -0.03(-0.48%)
Nov 30, 2020 6.900 6.900 6.900 6.900 751 +0.21(+3.13%)
Nov 27, 2020 6.691 6.691 6.691 6.691 2,900 +0.14(+2.15%)
Nov 24, 2020 6.550 6.550 6.550 0 +0.29(+4.63%)
Nov 20, 2020 6.260 6.260 6.260 0 +0.21(+3.47%)
Nov 12, 2020 6.050 6.050 6.050 0 -0.60(-9.02%)
Nov 11, 2020 6.650 6.650 6.650 58 +0.00(+0.00%)
Nov 10, 2020 6.650 6.650 6.650 14,416 +0.00(+0.00%)
Nov 05, 2020 6.650 6.650 6.650 0 +0.06(+0.91%)
Nov 04, 2020 6.590 6.590 6.590 10 +0.00(+0.00%)
Nov 02, 2020 6.590 6.590 6.590 0 +0.00(+0.00%)
Oct 29, 2020 6.590 6.590 6.590 0 +0.00(+0.00%)
Oct 27, 2020 6.590 6.590 6.590 0 +0.00(+0.00%)
Oct 26, 2020 6.590 6.590 6.590 6.590 267 -0.01(-0.15%)
Oct 23, 2020 6.600 6.600 6.600 6.600 300 +0.01(+0.15%)
Oct 20, 2020 6.590 6.590 6.590 0 -0.28(-4.03%)
Oct 13, 2020 6.867 6.867 6.867 0 +0.07(+0.98%)
Oct 02, 2020 6.800 6.800 6.800 0 -0.40(-5.56%)
Sep 29, 2020 7.200 7.200 7.200 0 +0.09(+1.27%)
Sep 28, 2020 7.110 7.110 7.110 7.110 2,157 +0.35(+5.18%)
Sep 24, 2020 6.760 6.760 6.760 0 -0.04(-0.59%)
Sep 23, 2020 6.800 6.800 6.800 6.800 229 -0.10(-1.45%)
Sep 17, 2020 6.900 6.900 6.900 0 -0.05(-0.72%)
Sep 16, 2020 6.950 6.950 6.950 6.950 1,583 -0.00(-0.04%)
Sep 14, 2020 6.953 6.953 6.953 0 -0.45(-6.04%)
Aug 26, 2020 7.400 7.400 7.400 0 -0.05(-0.67%)
Aug 21, 2020 7.450 7.450 7.450 0 +0.00(+0.00%)
Aug 20, 2020 7.450 7.450 7.450 39 +0.00(+0.00%)
Aug 17, 2020 7.450 7.450 7.450 0 -0.50(-6.29%)
Aug 11, 2020 7.950 7.950 7.950 0 +0.57(+7.76%)
Jul 29, 2020 7.378 7.378 7.378 0 +0.00(+0.00%)
Jul 22, 2020 7.378 7.378 7.378 0 -0.29(-3.83%)
Jul 21, 2020 7.500 7.500 7.672 15,258 +0.17(+2.29%)
Jul 17, 2020 7.500 7.500 7.500 0 +0.30(+4.17%)
Jul 16, 2020 7.200 7.200 7.200 95 +0.00(+0.00%)
Jul 15, 2020 7.200 7.200 7.200 7.200 800 +0.40(+5.88%)
Jul 13, 2020 6.800 6.800 6.800 0 +0.00(+0.00%)
Jul 01, 2020 6.800 6.800 6.800 0 +0.12(+1.80%)
Jun 30, 2020 6.680 6.680 6.680 6.680 2,238 +0.18(+2.77%)
Jun 24, 2020 6.500 6.500 6.500 0 -0.15(-2.26%)
Jun 23, 2020 6.420 6.420 6.650 404 +0.23(+3.58%)
Jun 22, 2020 6.420 6.420 6.420 6.420 900 +0.02(+0.31%)
Jun 18, 2020 6.400 6.400 6.400 0 +0.00(+0.00%)
Jun 17, 2020 6.450 6.450 6.400 6.400 9,561 +0.10(+1.59%)
Jun 16, 2020 6.300 6.300 6.300 6.300 1,970 +0.42(+7.18%)
Jun 12, 2020 5.878 5.878 5.878 0 -0.03(-0.48%)
Jun 09, 2020 5.906 5.906 5.906 0 -0.31(-4.97%)
May 22, 2020 6.215 6.215 6.215 0 +0.47(+8.09%)
May 18, 2020 5.750 5.750 5.750 0 +0.15(+2.68%)
May 15, 2020 5.650 5.650 5.600 5.600 400 +0.30(+5.66%)
May 14, 2020 5.300 5.300 5.300 5.300 400 -0.44(-7.67%)
May 13, 2020 5.740 5.740 5.740 5.740 685 -0.20(-3.39%)
May 12, 2020 5.941 5.941 5.941 1,000 +0.00(+0.00%)
May 11, 2020 5.941 5.941 5.941 5.941 2,000 -0.06(-0.98%)
May 06, 2020 6.000 6.000 6.000 0 +0.29(+5.08%)
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.