U.S. markets open in 2 hours 41 minutes

Avast Plc (AVASF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.450.00 (0.00%)
At close: 3:39PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20218.458.458.458.458.45-
Sep 22, 20218.458.458.458.458.451,213
Sep 21, 20218.308.308.308.308.30-
Sep 20, 20218.308.308.308.308.30-
Sep 17, 20218.308.308.308.308.30-
Sep 16, 20218.308.308.308.308.30-
Sep 15, 20218.308.308.308.308.30-
Sep 14, 20218.308.308.308.308.30-
Sep 13, 20218.308.308.308.308.30-
Sep 10, 20218.308.308.308.308.30-
Sep 09, 20218.308.308.308.308.30-
Sep 09, 20210.048 Dividend
Sep 08, 20218.308.308.308.308.25-
Sep 07, 20218.308.308.308.308.25-
Sep 03, 20218.308.308.308.308.25-
Sep 02, 20218.308.308.308.308.25-
Sep 01, 20218.308.308.308.308.252,000
Aug 31, 20218.108.108.108.108.05-
Aug 30, 20218.108.108.108.108.05-
Aug 27, 20218.108.108.108.108.05-
Aug 26, 20218.108.108.108.108.05-
Aug 25, 20218.108.108.108.108.05-
Aug 24, 20218.108.108.108.108.05-
Aug 23, 20218.108.108.108.108.05-
Aug 20, 20218.108.108.108.108.05-
Aug 19, 20218.108.108.108.108.05500
Aug 18, 20218.328.328.328.328.27-
Aug 17, 20218.328.328.328.328.27-
Aug 16, 20218.258.328.258.328.27601
Aug 13, 20218.258.258.258.258.20-
Aug 12, 20218.258.258.258.258.20-
Aug 11, 20218.208.258.168.258.20851
Aug 10, 20218.208.208.208.208.15-
Aug 09, 20218.208.208.208.208.15-
Aug 06, 20218.208.208.208.208.15-
Aug 05, 20218.208.208.208.208.15-
Aug 04, 20218.208.208.208.208.15-
Aug 03, 20218.208.208.208.208.15-
Aug 02, 20218.208.208.208.208.15-
Jul 30, 20218.208.208.208.208.15-
Jul 29, 20218.208.208.208.208.15-
Jul 28, 20218.208.208.208.208.15-
Jul 27, 20218.208.208.208.208.15-
Jul 26, 20218.208.208.208.208.15-
Jul 23, 20218.208.208.208.208.15-
Jul 22, 20218.208.208.208.208.15-
Jul 21, 20218.208.208.208.208.15-
Jul 20, 20218.208.208.208.208.15-
Jul 19, 20218.208.208.208.208.15-
Jul 16, 20218.208.208.208.208.15-
Jul 15, 20218.178.358.058.208.15127,486
Jul 14, 20216.907.056.907.057.013,249
Jul 13, 20216.986.986.986.986.94100
Jul 12, 20217.057.057.057.057.01-
Jul 09, 20217.057.057.057.057.011,000
Jul 08, 20216.286.286.286.286.24-
Jul 07, 20216.286.286.286.286.24-
Jul 06, 20216.286.286.286.286.24-
Jul 02, 20216.286.286.286.286.24-
Jul 01, 20216.286.286.286.286.24-
Jun 30, 20216.286.286.286.286.24-
Jun 29, 20216.286.286.286.286.24-
Jun 28, 20216.286.286.286.286.24-
Jun 25, 20216.286.286.286.286.24-
Jun 24, 20216.286.286.286.286.24-
Jun 23, 20216.286.286.286.286.24-
Jun 22, 20216.286.286.286.286.24-
Jun 21, 20216.286.286.286.286.24-
Jun 18, 20216.286.286.286.286.24-
Jun 17, 20216.286.286.286.286.24-
Jun 16, 20216.286.286.286.286.24-
Jun 15, 20216.286.286.286.286.24-
Jun 14, 20216.286.286.286.286.24-
Jun 11, 20216.286.286.286.286.24-
Jun 10, 20216.286.286.286.286.24-
Jun 09, 20216.286.286.286.286.24-
Jun 08, 20216.286.286.286.286.24-
Jun 07, 20216.286.286.286.286.24-
Jun 04, 20216.286.286.286.286.24-
Jun 03, 20216.286.286.286.286.24-
Jun 02, 20216.286.286.286.286.24-
Jun 01, 20216.286.286.286.286.24-
May 28, 20216.286.286.286.286.24-
May 27, 20216.286.286.286.286.24-
May 26, 20216.286.286.286.286.24-
May 25, 20216.286.286.286.286.24-
May 24, 20216.286.286.286.286.24-
May 21, 20216.286.286.286.286.24-
May 20, 20216.286.286.286.286.24-
May 19, 20216.286.286.286.286.24-
May 18, 20216.286.286.286.286.24-
May 17, 20216.286.286.286.286.24-
May 14, 20216.286.286.286.286.24-
May 13, 20216.286.286.286.286.24-
May 13, 20210.112 Dividend
May 12, 20216.286.286.286.286.13251
May 11, 20216.756.756.756.756.59-
May 10, 20216.756.756.756.756.59-
May 07, 20216.756.756.756.756.59-
May 06, 20216.756.756.756.756.59-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...