Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

AVASF
AVAST PLC ORD
stock OTC

Inactive
Sep 2, 2022
8.02USD+1.072%(+0.09)188
Pre-market
0.00USD-100.000%(-7.93)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2022-09-02		8.01508.01508.01508.0150+1.072%1880.000%
2022-08-30		7.93007.93007.93007.9300-6.816%100+1.072%
2022-08-26		8.51008.51008.51008.5100-0.351%100-5.817%
2022-08-16		8.54008.54008.54008.5400+7.543%500-6.148%
2022-08-11		7.94107.94107.94107.9410+0.646%1,017+0.932%
2022-08-10		8.62008.62007.89007.8900-4.015%700+1.584%
2022-08-09		7.95408.22007.95408.2200-0.122%5,715-2.494%
2022-08-08		8.23008.23008.23008.2300-4.191%591-2.612%
2022-08-04		8.53008.60008.53008.5900+4.121%926-6.694%
2022-08-03		8.30008.53008.25008.2500+47.849%25,379-2.848%
2022-07-29		5.58005.58005.58005.5800-9.268%2,000+43.638%
2022-07-06		6.15006.15006.15006.1500+0.359%1,000+30.325%
2022-06-29		6.64006.64006.12806.1280-0.841%2,329+30.793%
2022-06-24		6.25006.25006.18006.1800+0.488%1,829+29.693%
2022-06-16		6.15006.15006.15006.1500+4.592%100+30.325%
2022-06-02		5.88005.88005.88005.8800-9.538%122+36.310%
2022-05-03		6.50006.50006.50006.5000+1.562%500+23.308%
2022-04-26		6.40006.40006.40006.40000.000%220+25.234%
2022-04-25		6.40006.40006.40006.4000-14.780%200+25.234%
2022-03-30		7.51007.51007.51007.5100-5.535%729+6.724%
2022-03-21		7.95007.95007.95007.9500-4.217%24,681+0.818%
2022-03-01		8.30008.30008.30008.3000-7.778%403-3.434%
2022-02-28		9.00009.00009.00009.0000+8.959%383-10.944%
2022-02-24		8.26008.26008.26008.26000.000%500-2.966%
2022-02-16		8.70008.70008.26008.2600-12.128%2,242-2.966%
2022-02-14		9.40009.40009.40009.4000+14.634%600-14.734%
2022-02-09		8.23758.25008.20008.2000-12.766%4,000-2.256%
2022-02-08		9.40009.40009.40009.4000+0.535%500-14.734%
2022-01-31		9.35009.35009.35009.3500+23.841%191-14.278%
2022-01-21		7.55009.30007.55007.5500-0.001%428+6.159%
2022-01-20		7.55017.55017.55017.5501-0.657%1,333+6.158%
2022-01-19		7.60007.60007.60007.6000+0.662%169+5.461%
2022-01-14		7.55007.55007.55007.5500-5.625%116+6.159%
2021-12-31		8.00008.00008.00008.0000-14.439%280+0.188%
2021-12-23		9.35009.35009.35009.3500+2.186%151-14.278%
2021-12-20		9.15009.15009.15009.1500-1.081%500-12.404%
2021-12-15		9.25009.25009.25009.2500+11.446%151-13.351%
2021-12-02		8.30008.30008.30008.3000+0.606%100-3.434%
2021-11-30		8.25008.25008.25008.25000.000%534-2.848%
2021-11-10		8.20008.25008.20008.2500-15.036%2,200-2.848%
2021-11-09		9.71009.71009.71009.7100+29.467%1,350-17.456%
2021-10-21		7.50007.50007.50007.5000-9.091%100+6.867%
2021-10-19		8.50008.50008.25008.2500-2.367%850-2.848%
2021-09-22		8.45008.45008.45008.4500+1.807%1,213-5.148%
2021-09-01		8.30008.30008.30008.3000+2.469%2,000-3.434%
2021-08-19		8.10008.10008.10008.1000-2.644%500-1.049%
2021-08-16		8.25008.32008.25008.3200+0.848%601-3.666%
2021-08-11		8.20008.25008.16008.2500+0.610%851-2.848%
2021-07-15		8.17008.35008.05008.2000+16.312%127,486-2.256%
2021-07-14		6.90007.05006.90007.0500+0.965%3,249+13.688%
2021-07-13		6.98266.98266.98266.9826-0.956%100+14.785%
2021-07-09		7.05007.05007.05007.0500+12.261%1,000+13.688%
2021-05-12		6.28006.28006.28006.2800-6.963%251+27.627%
2021-04-20		6.75006.75006.75006.7500+0.746%139+18.741%
2021-04-19		6.70006.70006.70006.7000+1.515%150+19.627%
2021-04-13		6.60006.60006.60006.6000+3.125%645+21.439%
2021-03-24		6.40006.40006.40006.4000-4.478%500+25.234%
2021-03-19		6.70006.70006.70006.7000+1.515%500+19.627%
2021-03-17		6.60006.60006.60006.6000+3.125%291+21.439%
2021-03-16		6.40006.40006.40006.4000+0.629%443,485+25.234%
2021-03-10		6.36006.36006.36006.3600+2.854%2,499+26.022%
2021-03-05		6.18356.18356.18356.1835-7.015%237+29.619%
2021-03-01		6.65006.65006.65006.6500+1.994%2,269+20.526%
2021-02-26		6.52006.52006.52006.5200-4.118%2,805+22.929%
2021-02-24		6.80006.80006.80006.8000+2.256%1,291+17.868%
2021-02-23		6.65006.65006.60006.6500-2.206%4,917+20.526%
2021-02-22		6.80006.80006.80006.8000-2.158%500+17.868%
2021-02-18		6.95006.95006.95006.9500-0.714%1,105+15.324%
2021-02-17		7.00007.00007.00007.0000-1.823%334+14.500%
2021-02-16		7.13007.18007.13007.1300+2.325%2,387+12.412%
2021-02-12		6.96806.96806.96806.9680+1.723%1,096+15.026%
2021-02-10		7.20007.20006.85006.8500-2.143%994+17.007%
2021-02-09		7.00007.00007.00007.00000.000%3,226+14.500%
2021-02-08		7.00007.00007.00007.0000+0.719%212+14.500%
2021-02-05		7.00007.00006.93006.9500+2.507%9,732+15.324%
2021-02-04		6.78746.88006.78006.7800-3.143%3,046+18.215%
2021-02-03		6.86007.00006.86007.0000+1.597%7,056+14.500%
2021-02-02		6.75746.89006.75746.8900+0.584%2,966+16.328%
2021-02-01		6.85006.85006.85006.8500+3.788%1,411+17.007%
2021-01-29		6.60006.60006.60006.6000-2.222%431+21.439%
2021-01-28		6.75006.75006.75006.7500-6.897%2,627+18.741%
2021-01-25		7.25007.25007.25007.2500-0.685%2,263+10.552%
2021-01-22		7.30007.30007.30007.30000.000%204+9.795%
2021-01-20		7.34007.34007.30007.3000-2.667%4,129+9.795%
2021-01-19		7.39007.50007.39007.5000+1.626%2,768+6.867%
2021-01-15		7.38007.38007.38007.3800-0.270%413+8.604%
2021-01-14		7.40007.40007.40007.4000+3.497%347+8.311%
2021-01-13		7.35587.43007.15007.1500-1.107%313+12.098%
2021-01-11		7.40007.40007.23007.2300-1.499%43,185+10.858%
2021-01-07		7.40007.50007.30007.3400-2.133%31,159+9.196%
2021-01-06		7.50007.50007.50007.5000+1.351%15,388+6.867%
2021-01-05		7.40007.40007.40007.4000+0.680%689+8.311%
2021-01-04		7.35007.35007.35007.3500-0.676%607+9.048%
2020-12-24		7.40007.40007.40007.4000+1.370%212+8.311%
2020-12-23		7.30007.30007.30007.3000+6.278%302+9.795%
2020-12-15		6.86886.86886.86886.8688+4.707%789+16.687%
2020-12-11		6.56006.56006.56006.5600-0.606%1,526+22.180%
2020-12-10		6.60006.60006.60006.6000-1.198%5,180+21.439%
2020-12-09		6.68006.68006.68006.6800+2.769%166+19.985%
2020-12-07		6.50006.50006.50006.5000-5.797%957+23.308%
2020-11-30		6.90006.90006.90006.9000+3.139%751+16.159%
2020-11-27		6.69006.69006.69006.6900+2.137%2,965+19.806%
2020-11-24		6.55006.55006.55006.5500+4.633%7,107+22.366%
2020-11-20		6.26006.26006.26006.2600+3.471%3,950+28.035%
2020-11-12		6.05006.05006.05006.0500-9.023%2,090+32.479%
2020-11-05		6.65006.65006.65006.6500+0.910%23,688+20.526%
2020-10-26		6.59006.59006.59006.5900-0.152%267+21.624%
2020-10-23		6.60006.60006.60006.6000+0.152%320+21.439%
2020-10-20		6.59006.59006.59006.5900-4.076%1,570+21.624%
2020-10-13		6.87006.87006.87006.8700+1.029%5,506+16.667%
2020-10-02		6.80006.80006.80006.8000-5.556%1,125+17.868%
2020-09-29		7.20007.20007.20007.2000+1.266%183+11.319%
2020-09-28		7.11007.11007.11007.1100+5.178%2,157+12.729%
2020-09-24		6.69006.76006.69006.7600-0.588%32,638+18.565%
2020-09-23		6.80006.80006.80006.8000-1.449%229+17.868%
2020-09-17		6.90006.90006.90006.9000-0.719%1,111+16.159%
2020-09-16		6.95006.95006.95006.95000.000%1,583+15.324%
2020-09-14		6.95006.95006.95006.9500-6.081%2,639+15.324%
2020-08-26		7.30007.40007.30007.4000-0.671%4,208+8.311%
2020-08-17		7.45007.45007.45007.4500-6.289%7,940+7.584%
2020-08-11		7.95007.95007.95007.9500+7.724%133+0.818%
2020-07-22		7.38007.38007.38007.3800-1.600%25,136+8.604%
2020-07-17		7.50007.50007.50007.5000+4.167%2,642+6.867%
2020-07-15		7.20007.20007.20007.2000+5.882%800+11.319%
2020-07-01		6.80006.80006.80006.8000+1.796%2,576+17.868%
2020-06-30		6.68006.68006.68006.6800+2.769%2,238+19.985%
2020-06-24		6.75006.75006.50006.5000+1.246%539+23.308%
2020-06-22		6.42006.42006.42006.4200+0.312%900+24.844%
2020-06-17		6.45006.45006.40006.4000+1.587%9,561+25.234%
2020-06-16		6.30006.30006.30006.3000+6.599%1,970+27.222%
2020-06-09		5.91005.91005.91005.9100-4.984%209+35.618%
2020-05-22		6.22006.22006.22006.2200+8.174%2,628+28.859%
2020-05-18		5.75005.75005.75005.7500+2.679%673+39.391%
2020-05-15		5.65005.65005.60005.6000+5.660%442+43.125%
2020-05-14		5.30005.30005.30005.3000-7.666%400+51.226%
2020-05-13		5.74005.74005.74005.7400-3.367%685+39.634%
2020-05-11		5.94005.94005.94005.9400-1.000%2,000+34.933%
2020-05-06		6.00006.00006.00006.0000+5.079%436+33.583%
2020-05-01		5.71005.71005.71005.7100-4.515%332+40.368%
2020-04-29		5.95005.98005.95005.9800+4.912%1,124+34.030%
2020-04-27		5.70005.70005.70005.7000+10.895%23,548+40.614%
2020-04-15		5.14005.14005.14005.1400+4.472%2,648+55.934%
2020-04-09		4.92004.92004.92004.9200-4.466%8,138+62.907%
2020-04-08		5.15005.15005.15005.1500+7.292%4,221+55.631%
2020-03-30		4.80004.80004.80004.8000+8.597%3,297+66.979%
2020-03-27		4.42004.42004.42004.4200+46.358%197+81.335%
2020-03-18		2.95003.02002.95003.0200-34.348%2,189+165.397%
2020-03-11		4.60004.60004.60004.6000-5.155%809+74.239%
2020-03-10		4.89004.89004.85004.8500-8.144%34,044+65.258%
2020-03-06		5.28005.28005.28005.2800-1.308%780+51.799%
2020-03-05		5.30005.35005.30005.3500-3.604%744+49.813%
2020-02-25		5.55005.55005.55005.5500-1.943%4,017+44.414%
2020-02-21		5.65005.66005.65005.6600-2.245%48,150+41.608%
2020-02-18		5.79005.79005.79005.7900-0.172%200+38.428%
2020-02-04		5.80005.80005.80005.8000+1.754%1,490+38.190%
2020-01-31		5.70005.70005.70005.7000+9.827%178+40.614%
2020-01-30		5.19005.19005.19005.1900-12.034%3,806+54.432%
2020-01-29		5.90005.90005.90005.9000-19.728%4,847+35.847%
2020-01-24		7.35007.35007.35007.3500+2.941%286+9.048%
2020-01-23		7.14007.14007.14007.1400+8.018%2,623+12.255%
2020-01-10		6.61006.61006.61006.6100+7.480%6,151+21.256%
2020-01-08		6.15006.15006.15006.1500+2.500%478+30.325%
2020-01-03		6.20006.30006.00006.0000-5.512%21,945+33.583%
2020-01-02		6.25006.35006.25006.3500+37.446%92,216+26.220%
2019-10-04		4.62004.62004.62004.6200-2.326%2,000+73.485%
2019-09-27		4.73004.73004.73004.7300-2.474%965+69.450%
2019-09-20		4.85004.85004.85004.8500+2.321%2,700+65.258%
2019-09-18		4.76004.76004.74004.7400+7.727%25,618+69.093%
2019-09-10		4.40004.40004.40004.4000+11.392%5,000+82.159%
2019-07-02		3.95003.95003.95003.95000.000%5,000+102.911%
2019-03-22		3.97003.97003.95003.9500-0.253%19,668+102.911%
2019-02-21		3.96003.96003.96003.9600+5.882%39,010+102.399%
2018-09-20		3.74003.74003.74003.74000.000%20,950+114.305%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC