Skip to main content
logo
AvePoint, Inc. (SGX:AVP)
Singapore flag Singapore · Delayed Price · Currency is SGD
17.90
+0.38 (2.17%)
At close: Dec 30, 2025

AvePoint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202517.8018.0217.8017.9017.902.17%93,400
Dec 29, 202517.7117.7317.5217.5217.520.17%3,150
Dec 26, 202517.5717.5917.4917.4917.49-0.17%15,080
Dec 24, 202517.5517.5517.5217.5217.52-0.34%145,890
Dec 23, 202517.8017.8017.5617.5817.58-1.95%214,350
Dec 22, 202518.1018.1217.9317.9317.93-1.38%12,130
Dec 19, 202518.1318.2118.1118.1818.182.89%31,100
Dec 18, 202517.6617.7717.6117.6717.67-0.17%41,240
Dec 17, 202517.3217.7217.3217.7017.702.73%53,220
Dec 16, 202517.2017.3617.2017.2317.23-3.69%32,570
Dec 15, 202517.9118.0317.8817.8917.89-0.06%14,540
Dec 12, 202517.8018.0717.8017.9017.901.88%33,000
Dec 11, 202517.5817.6217.5617.5717.570.63%6,560
Dec 10, 202517.5817.6317.3017.4617.460.06%52,550
Dec 9, 202517.5017.5817.4417.4517.450.17%15,880
Dec 8, 202517.3217.5017.2617.4217.421.99%34,570
Dec 5, 202517.0217.1916.9517.0817.082.58%92,530
Dec 4, 202516.7216.7916.6516.6516.650.30%32,590
Dec 3, 202516.5316.7016.5316.6016.601.22%17,850
Dec 2, 202516.3716.5016.3616.4016.40-1.74%105,580
Dec 1, 202516.5016.8216.5016.6916.691.95%89,720
Nov 28, 202516.4416.6916.3316.3716.37-0.67%84,050
Nov 27, 202516.8016.8016.4816.4816.48-0.66%25,410
Nov 26, 202516.5816.7916.3616.5916.590.73%163,680
Nov 25, 202517.0017.0016.3816.4716.47-4.80%34,870
Nov 24, 202516.8217.3016.6217.3017.303.04%27,230
Nov 21, 202516.6016.7916.5016.7916.790.18%32,130
Nov 20, 202516.7717.6916.7216.7616.760.06%46,630
Nov 19, 202516.8116.8616.6816.7516.750.06%10,460
Nov 18, 202516.8117.1016.7416.7416.74-2.67%374,610
Nov 17, 202517.0617.3617.0317.2017.200.53%195,110
Nov 14, 202517.2017.3617.0017.1117.11-3.77%213,140
Nov 13, 202517.2118.1517.1117.7817.784.59%140,200
Nov 12, 202516.4017.1016.4017.0017.002.35%58,250
Nov 11, 202517.1017.1016.5016.6116.613.68%83,690
Nov 10, 202516.9816.9815.8416.0216.02-8.98%110,270
Nov 7, 202517.9017.9917.5817.6017.60-3.08%32,460
Nov 6, 202518.3618.6018.1418.1618.160.78%132,090
Nov 5, 202518.0218.1117.8018.0218.02-55,240
Nov 4, 202518.4218.4218.0018.0218.02-1.21%59,690
Nov 3, 202518.2718.4318.1018.2418.24-0.71%81,420
Oct 31, 202517.9618.5517.9518.3718.372.34%106,690
Oct 30, 202518.7518.7517.8517.9517.95-5.08%48,110
Oct 29, 202519.1019.1118.8318.9118.91-1.97%10,430
Oct 28, 202519.2119.5719.2119.2919.29-0.57%14,340
Oct 27, 202519.6019.6019.2319.4019.40-0.61%65,480
Oct 24, 202519.1019.5619.1019.5219.521.14%326,720
Oct 23, 202518.7719.4918.7719.3019.300.10%43,190
Oct 22, 202518.8119.4918.8119.2819.281.31%21,980
Oct 21, 202518.8819.1318.7519.0319.033.82%71,050