Avast Plc (AVASF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:31PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 428 |
| 20 Jan 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1,333 |
| 19 Jan 2022 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 169 |
| 18 Jan 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 14 Jan 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 116 |
| 13 Jan 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 12 Jan 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 11 Jan 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 10 Jan 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 07 Jan 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 06 Jan 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 05 Jan 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 04 Jan 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 03 Jan 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 31 Dec 2021 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 280 |
| 30 Dec 2021 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 29 Dec 2021 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 28 Dec 2021 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 27 Dec 2021 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 23 Dec 2021 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 151 |
| 22 Dec 2021 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 21 Dec 2021 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 20 Dec 2021 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 500 |
| 17 Dec 2021 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 16 Dec 2021 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 15 Dec 2021 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 151 |
| 14 Dec 2021 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 13 Dec 2021 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 10 Dec 2021 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 09 Dec 2021 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 08 Dec 2021 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 07 Dec 2021 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 06 Dec 2021 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 116 |
| 03 Dec 2021 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 02 Dec 2021 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 100 |
| 01 Dec 2021 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 30 Nov 2021 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 534 |
| 29 Nov 2021 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 26 Nov 2021 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 24 Nov 2021 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 23 Nov 2021 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 22 Nov 2021 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 19 Nov 2021 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 18 Nov 2021 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 17 Nov 2021 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 16 Nov 2021 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 15 Nov 2021 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 12 Nov 2021 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 11 Nov 2021 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 10 Nov 2021 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 2,200 |
| 09 Nov 2021 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1,350 |
| 08 Nov 2021 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 05 Nov 2021 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 04 Nov 2021 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 03 Nov 2021 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 02 Nov 2021 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 01 Nov 2021 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 29 Oct 2021 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 28 Oct 2021 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 27 Oct 2021 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 26 Oct 2021 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 25 Oct 2021 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 22 Oct 2021 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 21 Oct 2021 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 100 |
| 20 Oct 2021 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 19 Oct 2021 | 8.50 | 8.50 | 8.25 | 8.25 | 8.25 | 850 |
| 18 Oct 2021 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 15 Oct 2021 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 14 Oct 2021 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 13 Oct 2021 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 12 Oct 2021 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 11 Oct 2021 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 08 Oct 2021 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 07 Oct 2021 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 06 Oct 2021 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 05 Oct 2021 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 04 Oct 2021 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 01 Oct 2021 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 30 Sept 2021 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 29 Sept 2021 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 28 Sept 2021 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 27 Sept 2021 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 24 Sept 2021 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 23 Sept 2021 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 22 Sept 2021 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1,213 |
| 21 Sept 2021 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 20 Sept 2021 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 17 Sept 2021 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 16 Sept 2021 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 15 Sept 2021 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 14 Sept 2021 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 13 Sept 2021 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 10 Sept 2021 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 09 Sept 2021 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 09 Sept 2021 | 0.048 Dividend | |||||
| 08 Sept 2021 | 8.30 | 8.30 | 8.30 | 8.30 | 8.25 | - |
| 07 Sept 2021 | 8.30 | 8.30 | 8.30 | 8.30 | 8.25 | - |
| 03 Sept 2021 | 8.30 | 8.30 | 8.30 | 8.30 | 8.25 | - |
| 02 Sept 2021 | 8.30 | 8.30 | 8.30 | 8.30 | 8.25 | - |
| 01 Sept 2021 | 8.30 | 8.30 | 8.30 | 8.30 | 8.25 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
