AVEVA Group Historic Prices

 
     
Date Open High Low Close Volume
Jun 21, 2019 3,904.00 3,928.00 3,818.00 3,826.00 2,503,622
Jun 20, 2019 3,988.00 4,004.00 3,888.00 3,900.00 399,017
Jun 19, 2019 3,954.00 4,024.00 3,940.00 3,942.00 404,748
Jun 18, 2019 3,860.00 3,974.00 3,850.00 3,952.00 408,231
Jun 17, 2019 3,938.00 3,952.00 3,788.00 3,862.00 363,729
Jun 14, 2019 3,940.00 4,016.00 3,926.00 3,930.00 252,694
Jun 13, 2019 3,914.00 3,962.00 3,911.10 3,956.00 253,009
Jun 12, 2019 3,858.00 3,946.00 3,838.00 3,924.00 199,178
Jun 11, 2019 3,882.00 3,926.00 3,864.00 3,866.00 247,556
Jun 10, 2019 3,894.00 3,910.00 3,840.00 3,866.00 304,342
Jun 7, 2019 3,760.00 3,898.00 3,760.00 3,898.00 323,702
Jun 6, 2019 3,746.00 3,870.90 3,746.00 3,774.00 334,824
Jun 5, 2019 3,596.00 3,816.00 3,582.00 3,794.00 841,990
Jun 4, 2019 3,718.00 3,718.00 3,594.00 3,614.00 558,692
Jun 3, 2019 3,646.00 3,758.00 3,622.00 3,756.00 446,161
May 31, 2019 3,580.00 3,696.00 3,558.69 3,696.00 409,251
May 30, 2019 3,410.00 3,624.00 3,390.00 3,616.00 295,802
May 29, 2019 3,530.00 3,530.00 3,330.00 3,388.00 408,489
May 28, 2019 3,482.00 3,490.47 3,416.00 3,434.00 643,764
May 27, 2019 3,380.00 0.00 0.00 3,460.00 0
May 24, 2019 3,380.00 3,460.00 3,380.00 3,460.00 505,073
May 23, 2019 3,430.00 3,462.00 3,386.00 3,388.00 289,943
May 22, 2019 3,370.00 3,462.00 3,370.00 3,462.00 390,755
May 21, 2019 3,368.00 3,414.00 3,360.00 3,388.00 246,121
May 20, 2019 3,390.00 3,416.00 3,346.00 3,368.00 142,135
May 17, 2019 3,418.00 3,442.00 3,416.00 3,420.00 142,751
May 16, 2019 3,286.00 3,446.00 3,286.00 3,446.00 164,063
May 15, 2019 3,234.00 3,320.00 3,234.00 3,320.00 231,935
May 14, 2019 3,222.00 3,250.00 3,200.00 3,250.00 193,310
May 13, 2019 3,242.00 3,252.00 3,198.00 3,198.00 69,564
May 10, 2019 3,248.00 3,284.00 3,236.00 3,236.00 104,439
May 9, 2019 3,264.00 3,296.00 3,230.00 3,248.00 175,367
May 8, 2019 3,264.00 3,288.00 3,246.00 3,278.00 223,470
May 7, 2019 3,266.00 3,320.00 3,240.00 3,258.00 144,094
May 6, 2019 3,288.00 0.00 0.00 3,298.00 0
May 3, 2019 3,288.00 3,302.00 3,244.00 3,298.00 123,421
May 2, 2019 3,330.00 3,358.00 3,286.00 3,294.00 148,234
May 1, 2019 3,410.00 3,410.00 3,326.00 3,356.00 65,166
Apr 30, 2019 3,328.00 3,388.00 3,328.00 3,344.00 111,316
Apr 29, 2019 3,358.00 3,368.00 3,328.00 3,350.00 108,344
Apr 26, 2019 3,452.00 3,452.00 3,336.00 3,344.00 341,386
Apr 25, 2019 3,460.00 3,460.00 3,380.00 3,392.00 122,360
Apr 24, 2019 3,382.00 3,458.00 3,382.00 3,410.00 278,965
Apr 23, 2019 3,280.00 3,388.00 3,280.00 3,388.00 154,141
Apr 22, 2019 3,216.00 0.00 0.00 3,342.00 0
Apr 19, 2019 3,216.00 3,342.00 3,216.00 3,342.00 176,405
Apr 18, 2019 3,216.00 3,342.00 3,216.00 3,342.00 176,405
Apr 17, 2019 3,240.00 3,270.00 3,228.00 3,244.00 101,006
Apr 16, 2019 3,268.00 3,302.00 3,216.00 3,262.00 160,196
Apr 15, 2019 3,294.00 3,294.00 3,244.00 3,266.00 91,042
Showing 1 to 50 of 260