AvePoint, Inc. (SGX:AVP)
Singapore · Delayed Price · Currency is SGD 13.40
+0.37 (2.84%)
At close: Feb 9, 2026
AvePoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 13.28 | 13.32 | 12.98 | 13.03 | 13.03 | -4.05% | 37,560 |
| Feb 5, 2026 | 13.51 | 13.77 | 13.43 | 13.58 | 13.58 | 0.22% | 71,140 |
| Feb 4, 2026 | 13.60 | 13.60 | 13.40 | 13.55 | 13.55 | -8.75% | 35,190 |
| Feb 3, 2026 | 14.87 | 14.91 | 14.85 | 14.85 | 14.85 | - | 16,740 |
| Feb 2, 2026 | 15.00 | 15.00 | 14.66 | 14.85 | 14.85 | -1.33% | 32,240 |
| Jan 30, 2026 | 15.65 | 15.65 | 15.02 | 15.05 | 15.05 | -3.83% | 37,300 |
| Jan 29, 2026 | 15.64 | 15.71 | 15.64 | 15.65 | 15.65 | 0.32% | 6,230 |
| Jan 28, 2026 | 15.95 | 15.95 | 15.58 | 15.60 | 15.60 | -4.53% | 82,190 |
| Jan 27, 2026 | 15.97 | 16.42 | 15.97 | 16.34 | 16.34 | 2.64% | 30,430 |
| Jan 26, 2026 | 15.85 | 15.97 | 15.85 | 15.92 | 15.92 | -0.50% | 17,910 |
| Jan 23, 2026 | 16.13 | 16.13 | 15.99 | 16.00 | 16.00 | -0.93% | 19,540 |
| Jan 22, 2026 | 16.06 | 16.24 | 16.06 | 16.15 | 16.15 | 0.69% | 81,880 |
| Jan 21, 2026 | 16.00 | 16.05 | 15.88 | 16.04 | 16.04 | -0.43% | 173,740 |
| Jan 20, 2026 | 16.35 | 16.35 | 16.08 | 16.11 | 16.11 | -1.59% | 58,010 |
| Jan 19, 2026 | 16.82 | 16.82 | 16.31 | 16.37 | 16.37 | -3.31% | 12,840 |
| Jan 16, 2026 | 16.83 | 17.67 | 16.82 | 16.93 | 16.93 | 0.65% | 7,960 |
| Jan 15, 2026 | 17.10 | 17.23 | 16.81 | 16.82 | 16.82 | -3.33% | 21,750 |
| Jan 14, 2026 | 17.43 | 17.44 | 17.40 | 17.40 | 17.40 | -1.08% | 1,390 |
| Jan 13, 2026 | 17.52 | 17.59 | 17.51 | 17.59 | 17.59 | 0.80% | 11,220 |
| Jan 12, 2026 | 17.50 | 17.51 | 17.43 | 17.45 | 17.45 | -0.63% | 3,540 |
| Jan 9, 2026 | 17.55 | 17.56 | 17.49 | 17.56 | 17.56 | -1.62% | 3,790 |
| Jan 8, 2026 | 17.51 | 17.90 | 17.51 | 17.85 | 17.85 | 2.47% | 24,390 |
| Jan 7, 2026 | 17.50 | 17.50 | 17.40 | 17.42 | 17.42 | 0.69% | 8,890 |
| Jan 6, 2026 | 17.30 | 17.45 | 17.30 | 17.30 | 17.30 | 0.82% | 6,320 |
| Jan 5, 2026 | 17.70 | 17.70 | 17.13 | 17.16 | 17.16 | -4.24% | 77,070 |
| Jan 2, 2026 | 17.81 | 17.92 | 17.79 | 17.92 | 17.92 | 0.50% | 5,910 |
| Dec 31, 2025 | 17.92 | 17.92 | 17.83 | 17.83 | 17.83 | -0.39% | 2,490 |
| Dec 30, 2025 | 17.80 | 18.02 | 17.80 | 17.90 | 17.90 | 2.17% | 93,400 |
| Dec 29, 2025 | 17.71 | 17.73 | 17.52 | 17.52 | 17.52 | 0.17% | 3,150 |
| Dec 26, 2025 | 17.57 | 17.59 | 17.49 | 17.49 | 17.49 | -0.17% | 15,080 |
| Dec 24, 2025 | 17.55 | 17.55 | 17.52 | 17.52 | 17.52 | -0.34% | 145,890 |
| Dec 23, 2025 | 17.80 | 17.80 | 17.56 | 17.58 | 17.58 | -1.95% | 214,350 |
| Dec 22, 2025 | 18.10 | 18.12 | 17.93 | 17.93 | 17.93 | -1.38% | 12,130 |
| Dec 19, 2025 | 18.13 | 18.21 | 18.11 | 18.18 | 18.18 | 2.89% | 31,100 |
| Dec 18, 2025 | 17.66 | 17.77 | 17.61 | 17.67 | 17.67 | -0.17% | 41,240 |
| Dec 17, 2025 | 17.32 | 17.72 | 17.32 | 17.70 | 17.70 | 2.73% | 53,220 |
| Dec 16, 2025 | 17.20 | 17.36 | 17.20 | 17.23 | 17.23 | -3.69% | 32,570 |
| Dec 15, 2025 | 17.91 | 18.03 | 17.88 | 17.89 | 17.89 | -0.06% | 14,540 |
| Dec 12, 2025 | 17.80 | 18.07 | 17.80 | 17.90 | 17.90 | 1.88% | 33,000 |
| Dec 11, 2025 | 17.58 | 17.62 | 17.56 | 17.57 | 17.57 | 0.63% | 6,560 |
| Dec 10, 2025 | 17.58 | 17.63 | 17.30 | 17.46 | 17.46 | 0.06% | 52,550 |
| Dec 9, 2025 | 17.50 | 17.58 | 17.44 | 17.45 | 17.45 | 0.17% | 15,880 |
| Dec 8, 2025 | 17.32 | 17.50 | 17.26 | 17.42 | 17.42 | 1.99% | 34,570 |
| Dec 5, 2025 | 17.02 | 17.19 | 16.95 | 17.08 | 17.08 | 2.58% | 92,530 |
| Dec 4, 2025 | 16.72 | 16.79 | 16.65 | 16.65 | 16.65 | 0.30% | 32,590 |
| Dec 3, 2025 | 16.53 | 16.70 | 16.53 | 16.60 | 16.60 | 1.22% | 17,850 |
| Dec 2, 2025 | 16.37 | 16.50 | 16.36 | 16.40 | 16.40 | -1.74% | 105,580 |
| Dec 1, 2025 | 16.50 | 16.82 | 16.50 | 16.69 | 16.69 | 1.95% | 89,720 |
| Nov 28, 2025 | 16.44 | 16.69 | 16.33 | 16.37 | 16.37 | -0.67% | 84,050 |
| Nov 27, 2025 | 16.80 | 16.80 | 16.48 | 16.48 | 16.48 | -0.66% | 25,410 |