Avast plc (AVASF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:29PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2022 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 30 June 2022 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 29 June 2022 | 6.64 | 6.64 | 6.13 | 6.13 | 6.13 | 2,329 |
| 28 June 2022 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 27 June 2022 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 24 June 2022 | 6.25 | 6.25 | 6.18 | 6.18 | 6.18 | 1,829 |
| 23 June 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 22 June 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 21 June 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 17 June 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 16 June 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 100 |
| 15 June 2022 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 14 June 2022 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 13 June 2022 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 10 June 2022 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 09 June 2022 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 08 June 2022 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 07 June 2022 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 06 June 2022 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 03 June 2022 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 02 June 2022 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 122 |
| 01 June 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 31 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 27 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 26 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 25 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 24 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 23 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 20 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 19 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 18 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 17 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 16 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 13 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 12 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 11 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 10 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 09 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 06 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 05 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 04 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 03 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 500 |
| 02 May 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 29 Apr 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 28 Apr 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 27 Apr 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 26 Apr 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 220 |
| 25 Apr 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 200 |
| 22 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 21 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 20 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 19 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 18 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 14 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 13 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 12 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 11 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 08 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 07 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 06 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 05 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 04 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 01 Apr 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 31 Mar 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 30 Mar 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 729 |
| 29 Mar 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 28 Mar 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 25 Mar 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 24 Mar 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 23 Mar 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 22 Mar 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 21 Mar 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 24,681 |
| 18 Mar 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 17 Mar 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 16 Mar 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 15 Mar 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 14 Mar 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 11 Mar 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 10 Mar 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 09 Mar 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 08 Mar 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 07 Mar 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 04 Mar 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 03 Mar 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 02 Mar 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 01 Mar 2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 403 |
| 28 Feb 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 383 |
| 25 Feb 2022 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| 24 Feb 2022 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 500 |
| 24 Feb 2022 | 0.112 Dividend | |||||
| 23 Feb 2022 | 8.26 | 8.26 | 8.26 | 8.26 | 8.15 | - |
| 22 Feb 2022 | 8.26 | 8.26 | 8.26 | 8.26 | 8.15 | - |
| 18 Feb 2022 | 8.26 | 8.26 | 8.26 | 8.26 | 8.15 | - |
| 17 Feb 2022 | 8.26 | 8.26 | 8.26 | 8.26 | 8.15 | - |
| 17 Feb 2022 | 0.112 Dividend | |||||
| 16 Feb 2022 | 8.70 | 8.70 | 8.26 | 8.26 | 8.04 | 2,242 |
| 15 Feb 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.15 | - |
| 14 Feb 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.15 | 600 |
| 11 Feb 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 7.98 | - |
| 10 Feb 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 7.98 | - |
| *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.
