Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Avantis U.s. Qu (AVUQ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Jul 2025 (Tue) 54.71 55.2805 54.71 55.2805 90
21st Jul 2025 (Mon) 54.71 55.401 54.71 55.401 0
18th Jul 2025 (Fri) 54.71 55.2597 54.71 55.2597 0
17th Jul 2025 (Thu) 54.71 55.2079 54.71 55.2079 1
16th Jul 2025 (Wed) 54.71 54.8293 54.71 54.8293 0
15th Jul 2025 (Tue) 54.71 54.7805 54.71 54.7805 0
14th Jul 2025 (Mon) 54.71 54.7528 54.71 54.7528 0
11th Jul 2025 (Fri) 54.71 54.76 54.63 54.6066 2,961
10th Jul 2025 (Thu) 54.66 54.6853 54.66 54.6853 0
9th Jul 2025 (Wed) 54.66 54.66 54.66 54.6753 425
8th Jul 2025 (Tue) 54.07 54.1725 54.07 54.1725 0
7th Jul 2025 (Mon) 54.07 54.273 54.07 54.273 0
4th Jul 2025 (Fri) 54.07 54.6863 54.07 54.6863 0
3rd Jul 2025 (Thu) 54.07 54.6863 54.07 54.6863 0
2nd Jul 2025 (Wed) 54.07 54.11 54.07 54.1503 573
1st Jul 2025 (Tue) 53.11 53.707 53.11 53.707 0
30th Jun 2025 (Mon) 53.11 54.0499 53.11 54.0499 0
27th Jun 2025 (Fri) 53.11 53.736 53.11 53.736 0
26th Jun 2025 (Thu) 53.11 53.27 53.11 53.3902 396
25th Jun 2025 (Wed) 52.85 52.85 52.85 52.819 400
24th Jun 2025 (Tue) 52.59 52.59 52.59 52.6222 186
23rd Jun 2025 (Mon) 51.45 51.45 51.45 52.0591 380
20th Jun 2025 (Fri) 51.69 51.69 51.69 51.5924 109
19th Jun 2025 (Thu) 52.40 52.40 51.8833 51.8833 0
18th Jun 2025 (Wed) 52.40 52.40 51.8833 51.8833 0
17th Jun 2025 (Tue) 52.40 52.40 51.9433 51.9433 0
16th Jun 2025 (Mon) 52.40 52.40 52.2738 52.2738 0
13th Jun 2025 (Fri) 52.40 52.40 51.6654 51.6654 76
12th Jun 2025 (Thu) 52.40 52.40 52.40 52.3196 379
11th Jun 2025 (Wed) 52.18 52.18 52.15 52.1623 253
10th Jun 2025 (Tue) 52.01 52.3804 52.01 52.3804 0
9th Jun 2025 (Mon) 52.01 52.1065 52.01 52.1065 0
6th Jun 2025 (Fri) 52.01 52.01 52.01 52.0479 326
5th Jun 2025 (Thu) 51.77 52.06 51.59 51.4275 1,446
4th Jun 2025 (Wed) 51.73 51.73 51.73 51.678 438
3rd Jun 2025 (Tue) 51.51 51.51 51.51 51.4826 117
2nd Jun 2025 (Mon) 50.87 51.1578 50.87 51.1578 0
30th May 2025 (Fri) 50.87 50.8954 50.87 50.8954 0
29th May 2025 (Thu) 50.87 50.87 50.8194 50.8194 0
28th May 2025 (Wed) 50.8738 50.8738 50.8738 50.8738 0
27th May 2025 (Tue) 49.7766 49.7766 49.7766 49.7766 0
26th May 2025 (Mon) 49.7766 49.7766 49.7766 49.7766 0
24th May 2025 (Sat) 50.2792 50.2792 49.7766 49.7766 0
23rd May 2025 (Fri) 50.2792 50.2792 50.2792 50.2792 0
FTSE 100 Latest
Value9,023.81
Change10.82