Avast (AVST) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Avast

Date Open High Low Close* Volume
03/12/2021 597.60p 607.60p 597.60p 605.00p 2772116
02/12/2021 602.00p 604.08p 601.00p 602.00p 2131124
01/12/2021 605.80p 607.00p 602.80p 605.00p 1779338
30/11/2021 603.80p 609.00p 600.60p 605.80p 3357039
29/11/2021 602.00p 604.80p 598.20p 604.80p 1381235
26/11/2021 597.20p 601.80p 597.20p 601.80p 5680238
25/11/2021 600.00p 603.60p 599.00p 601.00p 10749141
24/11/2021 596.40p 603.00p 595.00p 600.00p 4575442
23/11/2021 592.80p 599.00p 592.80p 596.40p 2863171
22/11/2021 593.80p 596.60p 593.20p 595.80p 2891466
19/11/2021 594.80p 596.20p 591.00p 595.40p 5536789
18/11/2021 595.40p 595.80p 592.20p 593.80p 8409830
17/11/2021 595.20p 598.00p 594.20p 596.00p 1497675
16/11/2021 598.00p 598.80p 595.56p 597.00p 10475909
15/11/2021 592.00p 599.80p 588.80p 598.20p 13950689
12/11/2021 563.20p 563.60p 558.80p 558.80p 5064380
11/11/2021 560.00p 565.00p 559.60p 562.00p 3933159
10/11/2021 565.60p 5,656.00p 561.20p 561.20p 1813851
09/11/2021 565.40p 569.00p 564.40p 565.00p 1626393
08/11/2021 570.20p 570.20p 564.20p 568.60p 1083756
05/11/2021 557.20p 568.40p 557.20p 564.40p 1265163
04/11/2021 561.00p 564.60p 556.80p 564.60p 2654923
03/11/2021 562.20p 562.20p 556.20p 560.00p 1794313
02/11/2021 562.40p 562.60p 556.60p 561.00p 693121
01/11/2021 564.60p 564.60p 558.30p 558.80p 528291
29/10/2021 560.40p 562.60p 554.20p 559.60p 8374974
28/10/2021 565.00p 565.00p 557.20p 559.00p 604500
27/10/2021 566.60p 566.60p 560.00p 563.80p 836586
26/10/2021 563.40p 564.60p 558.60p 562.20p 777455
25/10/2021 561.00p 564.00p 555.00p 561.40p 1643780
22/10/2021 564.80p 565.20p 558.80p 560.60p 1565547
21/10/2021 565.20p 570.00p 559.00p 565.00p 775367
20/10/2021 569.00p 569.00p 558.34p 560.20p 1160864
19/10/2021 564.40p 567.00p 556.60p 561.40p 841309
18/10/2021 555.20p 563.60p 555.20p 563.00p 1325528
15/10/2021 561.60p 561.80p 554.00p 560.60p 3830008
14/10/2021 563.60p 565.80p 548.60p 561.40p 3870873
13/10/2021 565.80p 566.00p 559.00p 562.00p 1916202
12/10/2021 562.00p 566.00p 561.20p 563.80p 1597224
11/10/2021 561.00p 566.60p 561.00p 565.00p 2033370
08/10/2021 566.20p 567.25p 561.80p 563.60p 1503125
07/10/2021 568.00p 568.00p 563.20p 565.40p 1959204
06/10/2021 562.20p 563.60p 558.80p 563.00p 2629187
05/10/2021 558.40p 562.80p 557.20p 562.00p 2351337
04/10/2021 563.20p 565.40p 557.00p 557.00p 7054673
01/10/2021 568.80p 568.80p 563.60p 565.60p 8178261
30/09/2021 572.60p 574.00p 565.20p 567.80p 2278181
29/09/2021 567.40p 573.80p 567.40p 570.40p 4765784
28/09/2021 568.00p 574.00p 565.00p 570.20p 3141627
27/09/2021 578.80p 578.80p 565.80p 568.00p 12802355
24/09/2021 569.80p 572.00p 564.80p 572.00p 4010688
23/09/2021 572.60p 575.60p 566.80p 568.40p 2634596
22/09/2021 573.00p 574.80p 570.80p 572.00p 2265270
21/09/2021 573.00p 575.60p 570.80p 572.00p 2499347
20/09/2021 577.00p 578.80p 570.00p 571.80p 3922037
17/09/2021 581.80p 582.20p 575.00p 575.00p 13012996
16/09/2021 580.00p 583.00p 576.60p 578.60p 3534626
15/09/2021 584.40p 585.20p 578.40p 580.00p 2490262
14/09/2021 585.60p 586.20p 581.40p 584.00p 1983211
13/09/2021 590.00p 592.00p 583.96p 585.00p 2986664
10/09/2021 596.40p 597.40p 588.40p 589.40p 1190110
09/09/2021 587.80p 589.20p 584.13p 588.00p 2280871
08/09/2021 593.00p 594.25p 589.00p 592.20p 7594740
07/09/2021 592.00p 594.20p 591.00p 592.60p 11703823
06/09/2021 595.60p 595.60p 591.60p 592.00p 1031192
03/09/2021 593.00p 595.00p 589.40p 593.80p 2897953
02/09/2021 593.00p 596.20p 590.60p 592.80p 10999277
01/09/2021 599.40p 601.60p 593.40p 595.00p 2855744
31/08/2021 598.20p 598.80p 590.60p 597.80p 3107228
30/08/2021 606.00p 606.00p 598.45p 601.40p 7800826
27/08/2021 606.00p 606.00p 598.45p 601.40p 7800826
26/08/2021 606.00p 606.00p 600.00p 602.60p 874152
25/08/2021 600.00p 605.80p 598.40p 605.00p 6514295
24/08/2021 600.20p 606.60p 595.80p 598.00p 2648229
23/08/2021 603.60p 609.80p 595.40p 607.20p 5654532
20/08/2021 596.80p 602.60p 593.00p 602.60p 6285128
19/08/2021 595.00p 597.40p 590.80p 596.80p 3661508
18/08/2021 600.00p 600.00p 593.40p 593.40p 2971985
17/08/2021 597.00p 601.00p 592.00p 601.00p 2406213
16/08/2021 592.20p 599.40p 589.00p 596.40p 2303779
13/08/2021 591.00p 596.80p 583.20p 595.20p 3020521
12/08/2021 586.00p 591.80p 580.20p 590.60p 5855899
11/08/2021 595.00p 595.00p 579.20p 586.00p 15197587
10/08/2021 575.20p 576.60p 564.80p 568.40p 2003200
09/08/2021 582.40p 582.40p 573.35p 575.20p 941025
06/08/2021 583.80p 583.80p 573.90p 577.40p 1094552
05/08/2021 578.20p 581.00p 573.80p 580.00p 3854457
04/08/2021 584.00p 585.60p 578.20p 579.80p 1873621
03/08/2021 583.60p 587.00p 579.20p 581.40p 1537536
02/08/2021 584.00p 589.80p 578.20p 588.20p 1244604
30/07/2021 571.20p 581.09p 566.40p 580.00p 2204024
29/07/2021 570.80p 572.60p 563.60p 572.20p 2570526
28/07/2021 573.60p 577.60p 566.40p 569.40p 1996831
27/07/2021 578.20p 579.80p 571.00p 573.20p 1535766
26/07/2021 578.40p 579.40p 572.02p 578.20p 1340113
23/07/2021 580.60p 582.40p 574.00p 578.60p 4634704
22/07/2021 580.20p 584.00p 573.60p 580.00p 3593978
21/07/2021 585.00p 589.00p 575.80p 581.40p 2962362
20/07/2021 592.20p 602.20p 587.60p 590.00p 3658569
19/07/2021 605.00p 605.99p 597.72p 604.60p 3733215
16/07/2021 599.00p 611.27p 592.80p 609.40p 6820420
15/07/2021 590.00p 596.20p 562.80p 595.60p 14806389
14/07/2021 503.60p 505.20p 496.90p 504.20p 1239774
13/07/2021 499.30p 504.20p 495.60p 504.20p 855746
12/07/2021 496.00p 502.40p 495.60p 499.20p 1085416
09/07/2021 500.00p 501.00p 494.20p 495.30p 1532579
08/07/2021 507.40p 507.60p 494.60p 498.40p 1659439
07/07/2021 499.60p 508.80p 497.22p 508.60p 2195561
06/07/2021 491.00p 502.00p 491.00p 502.00p 1165090
05/07/2021 495.10p 497.40p 492.05p 494.40p 601966
02/07/2021 494.10p 496.20p 490.60p 494.40p 1098193
01/07/2021 494.80p 496.69p 488.80p 492.50p 1334299
30/06/2021 500.80p 504.80p 488.80p 489.80p 1647969
29/06/2021 502.20p 508.50p 499.90p 500.00p 2094307
28/06/2021 492.00p 502.20p 491.80p 502.20p 1309639
25/06/2021 495.50p 496.14p 491.00p 492.80p 929377
24/06/2021 494.10p 498.60p 490.09p 496.00p 1372298
23/06/2021 494.10p 494.90p 489.21p 492.00p 1294879
22/06/2021 494.50p 495.49p 486.20p 492.60p 1950844
21/06/2021 491.60p 495.60p 489.10p 492.90p 2917168
18/06/2021 496.10p 496.10p 488.50p 494.00p 6986706
17/06/2021 482.20p 493.50p 474.20p 493.50p 2734520
16/06/2021 486.00p 488.10p 483.80p 485.70p 1114246
15/06/2021 489.50p 490.50p 483.50p 484.80p 2689518
14/06/2021 489.80p 491.60p 484.20p 487.30p 1463396
11/06/2021 486.50p 489.00p 484.10p 487.80p 1456464
10/06/2021 479.80p 486.00p 479.20p 485.00p 1744946
09/06/2021 469.90p 480.30p 469.90p 479.00p 2553874
08/06/2021 470.90p 477.60p 468.06p 475.20p 2025945
07/06/2021 471.80p 471.90p 465.90p 469.90p 1094983
04/06/2021 463.80p 468.70p 462.30p 467.60p 1345709
03/06/2021 466.30p 466.96p 461.50p 464.00p 1217131
02/06/2021 475.80p 475.80p 463.52p 466.90p 1602141
01/06/2021 470.40p 475.80p 465.20p 466.00p 1914595
31/05/2021 472.50p 474.10p 469.80p 471.00p 1988972
28/05/2021 472.50p 474.10p 469.80p 471.00p 1988972
27/05/2021 466.60p 472.80p 465.60p 471.10p 3649132
26/05/2021 465.50p 468.40p 463.50p 466.40p 1820263
25/05/2021 460.00p 467.20p 458.40p 464.50p 1828196
24/05/2021 453.30p 459.60p 451.10p 458.90p 1100636
21/05/2021 453.40p 459.10p 452.50p 453.40p 5109319
20/05/2021 448.20p 453.60p 445.71p 453.50p 2074695
19/05/2021 449.30p 450.80p 438.90p 445.70p 2381552
18/05/2021 447.90p 451.60p 444.90p 450.70p 1764369
17/05/2021 447.20p 449.30p 441.90p 444.70p 3468192
14/05/2021 436.50p 447.50p 435.80p 445.60p 2003440
13/05/2021 436.10p 436.62p 428.01p 434.50p 1956703
12/05/2021 441.30p 448.00p 439.20p 439.30p 1995431
11/05/2021 451.40p 453.10p 437.50p 442.50p 3151270
10/05/2021 470.00p 470.00p 451.50p 455.40p 3090730
07/05/2021 454.30p 465.30p 453.00p 463.30p 2461227
06/05/2021 454.80p 461.50p 451.60p 452.40p 2879604
05/05/2021 463.30p 467.70p 455.90p 455.90p 1981133
04/05/2021 478.20p 483.10p 462.60p 462.60p 2737081
03/05/2021 479.70p 485.20p 477.60p 477.70p 3015446
30/04/2021 479.70p 485.20p 477.60p 477.70p 3015446
29/04/2021 477.00p 489.30p 476.20p 480.20p 2276945
28/04/2021 474.90p 480.80p 471.30p 479.00p 2684190
27/04/2021 475.80p 479.60p 473.47p 474.50p 1700001
26/04/2021 482.70p 485.60p 475.70p 477.40p 1972431
23/04/2021 478.90p 481.70p 473.10p 481.70p 2390210
22/04/2021 475.60p 480.10p 470.10p 477.00p 2081913
21/04/2021 482.20p 492.70p 468.30p 470.80p 2290328
20/04/2021 477.00p 504.20p 472.40p 477.60p 6271209
19/04/2021 468.20p 474.40p 464.50p 471.60p 1873781
16/04/2021 468.90p 476.22p 467.00p 467.00p 3346715
15/04/2021 480.00p 482.00p 469.90p 471.80p 2178971
14/04/2021 473.60p 475.89p 466.50p 471.20p 1537188
13/04/2021 461.10p 478.30p 461.10p 471.50p 2390485
12/04/2021 474.90p 474.90p 459.90p 465.10p 2720717
09/04/2021 469.30p 472.00p 463.80p 468.00p 1280697
08/04/2021 462.50p 472.90p 458.50p 471.10p 2181811
07/04/2021 462.80p 465.00p 453.60p 462.00p 2251811
06/04/2021 460.70p 466.90p 455.70p 464.60p 1927581
02/04/2021 451.40p 460.00p 451.40p 459.00p 1680424
01/04/2021 451.40p 460.00p 451.40p 459.00p 1680424
31/03/2021 454.00p 457.80p 450.80p 456.00p 1969301
30/03/2021 454.80p 459.00p 450.00p 452.40p 1317844
29/03/2021 458.00p 468.20p 454.20p 457.00p 1259375
26/03/2021 468.20p 469.20p 462.20p 466.00p 1278508
25/03/2021 472.00p 476.20p 457.80p 460.00p 2407384
24/03/2021 477.00p 480.37p 469.80p 472.40p 4229527
23/03/2021 481.20p 481.80p 474.80p 479.00p 2064496
22/03/2021 473.00p 483.40p 468.80p 483.40p 1964956
19/03/2021 468.20p 478.20p 462.20p 476.00p 5915116
18/03/2021 466.80p 472.00p 464.80p 469.40p 2047219
17/03/2021 463.00p 467.80p 458.96p 467.80p 3292463
16/03/2021 462.40p 467.80p 460.20p 462.00p 1524948
15/03/2021 449.80p 461.00p 447.80p 459.00p 1694467
12/03/2021 452.20p 455.00p 448.04p 449.80p 1753197
11/03/2021 450.20p 457.00p 449.49p 454.00p 1533377
10/03/2021 444.40p 454.00p 440.20p 449.00p 2519879
09/03/2021 425.20p 450.08p 418.00p 444.60p 4216235
08/03/2021 442.00p 445.60p 420.00p 420.00p 5747047
05/03/2021 449.60p 459.00p 441.71p 446.00p 2436958
04/03/2021 453.00p 458.80p 442.20p 453.20p 2987262
03/03/2021 461.80p 472.00p 419.00p 451.00p 6647727
02/03/2021 467.20p 475.87p 462.20p 464.20p 1924813
01/03/2021 463.00p 475.20p 461.40p 467.20p 2073296
26/02/2021 469.60p 472.60p 459.00p 462.00p 2252529

*Close Price adjusted for both dividends and splits