Avast Plc (AVASF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.25-0.20 (-2.37%)
As of 10:13AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 31 Aug 2021 | 8.10 | 8.10 | 8.10 | 8.10 | 8.05 | - |
| 30 Aug 2021 | 8.10 | 8.10 | 8.10 | 8.10 | 8.05 | - |
| 27 Aug 2021 | 8.10 | 8.10 | 8.10 | 8.10 | 8.05 | - |
| 26 Aug 2021 | 8.10 | 8.10 | 8.10 | 8.10 | 8.05 | - |
| 25 Aug 2021 | 8.10 | 8.10 | 8.10 | 8.10 | 8.05 | - |
| 24 Aug 2021 | 8.10 | 8.10 | 8.10 | 8.10 | 8.05 | - |
| 23 Aug 2021 | 8.10 | 8.10 | 8.10 | 8.10 | 8.05 | - |
| 20 Aug 2021 | 8.10 | 8.10 | 8.10 | 8.10 | 8.05 | - |
| 19 Aug 2021 | 8.10 | 8.10 | 8.10 | 8.10 | 8.05 | 500 |
| 18 Aug 2021 | 8.32 | 8.32 | 8.32 | 8.32 | 8.27 | - |
| 17 Aug 2021 | 8.32 | 8.32 | 8.32 | 8.32 | 8.27 | - |
| 16 Aug 2021 | 8.25 | 8.32 | 8.25 | 8.32 | 8.27 | 601 |
| 13 Aug 2021 | 8.25 | 8.25 | 8.25 | 8.25 | 8.20 | - |
| 12 Aug 2021 | 8.25 | 8.25 | 8.25 | 8.25 | 8.20 | - |
| 11 Aug 2021 | 8.20 | 8.25 | 8.16 | 8.25 | 8.20 | 851 |
| 10 Aug 2021 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | - |
| 09 Aug 2021 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | - |
| 06 Aug 2021 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | - |
| 05 Aug 2021 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | - |
| 04 Aug 2021 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | - |
| 03 Aug 2021 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | - |
| 02 Aug 2021 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | - |
| 30 July 2021 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | - |
| 29 July 2021 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | - |
| 28 July 2021 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | - |
| 27 July 2021 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | - |
| 26 July 2021 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | - |
| 23 July 2021 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | - |
| 22 July 2021 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | - |
| 21 July 2021 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | - |
| 20 July 2021 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | - |
| 19 July 2021 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | - |
| 16 July 2021 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | - |
| 15 July 2021 | 8.17 | 8.35 | 8.05 | 8.20 | 8.15 | 127,486 |
| 14 July 2021 | 6.90 | 7.05 | 6.90 | 7.05 | 7.01 | 3,249 |
| 13 July 2021 | 6.98 | 6.98 | 6.98 | 6.98 | 6.94 | 100 |
| 12 July 2021 | 7.05 | 7.05 | 7.05 | 7.05 | 7.01 | - |
| 09 July 2021 | 7.05 | 7.05 | 7.05 | 7.05 | 7.01 | 1,000 |
| 08 July 2021 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
| 07 July 2021 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
| 06 July 2021 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
| 02 July 2021 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
| 01 July 2021 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
| 30 June 2021 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
| 29 June 2021 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
| 28 June 2021 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
| 25 June 2021 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
| 24 June 2021 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
| 23 June 2021 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
| 22 June 2021 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
| 21 June 2021 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
| 18 June 2021 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
| 17 June 2021 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
| 16 June 2021 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
| 15 June 2021 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
| 14 June 2021 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
| 11 June 2021 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
| 10 June 2021 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
| 09 June 2021 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
| 08 June 2021 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
| 07 June 2021 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
| 04 June 2021 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
| 03 June 2021 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
| 02 June 2021 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
| 01 June 2021 | 6.28 | 6.28 | 6.28 | 6.28 | 6.24 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
