AvePoint, Inc. (SGX:AVP)
Singapore · Delayed Price · Currency is SGD 20.47
+0.62 (3.12%)
At close: Oct 23, 2026
SGX:AVP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20.15 | 20.50 | 19.86 | 20.47 | 20.47 | 3.12% | 34,030 |
| Oct 22, 2026 | 19.69 | 20.09 | 19.69 | 19.85 | 19.85 | 1.79% | 27,330 |
| Oct 21, 2026 | 19.08 | 19.50 | 19.08 | 19.50 | 19.50 | 3.67% | 78,200 |
| Oct 20, 2026 | 19.05 | 19.05 | 18.67 | 18.81 | 18.81 | 1.90% | 124,810 |
| Oct 19, 2026 | 18.38 | 18.53 | 18.38 | 18.46 | 18.46 | -2.84% | 5,160 |
| Oct 16, 2026 | 18.91 | 19.00 | 18.89 | 19.00 | 19.00 | 6.50% | 41,580 |
| Oct 15, 2026 | 17.82 | 17.85 | 17.80 | 17.84 | 17.84 | -3.83% | 4,500 |
| Oct 14, 2026 | 18.49 | 18.58 | 18.49 | 18.55 | 18.55 | -0.32% | 47,630 |
| Oct 13, 2026 | 18.65 | 18.65 | 18.59 | 18.61 | 18.61 | -1.53% | 16,910 |
| Oct 12, 2026 | 18.57 | 18.90 | 18.57 | 18.90 | 18.90 | 2.66% | 25,880 |
| Oct 9, 2026 | 18.33 | 18.45 | 18.33 | 18.41 | 18.41 | 1.04% | 67,420 |
| Oct 8, 2026 | 18.14 | 18.28 | 18.14 | 18.22 | 18.22 | -2.83% | 7,970 |
| Oct 7, 2026 | 18.78 | 18.78 | 18.68 | 18.75 | 18.75 | -0.16% | 24,690 |
| Oct 6, 2026 | 18.60 | 18.80 | 18.58 | 18.78 | 18.78 | 4.45% | 130,530 |
| Oct 5, 2026 | 18.00 | 18.02 | 17.96 | 17.98 | 17.98 | -0.11% | 23,750 |
| Oct 2, 2026 | 17.96 | 18.03 | 17.93 | 18.00 | 18.00 | 1.35% | 96,090 |
| Oct 1, 2026 | 17.64 | 18.01 | 17.64 | 17.76 | 17.76 | 3.20% | 152,900 |
| Sep 30, 2026 | 17.24 | 17.32 | 17.21 | 17.21 | 17.21 | -0.75% | 33,240 |
| Sep 29, 2026 | 17.38 | 17.38 | 17.30 | 17.34 | 17.34 | 5.22% | 50,260 |
| Sep 28, 2026 | 16.60 | 16.60 | 16.25 | 16.48 | 16.48 | -0.72% | 74,580 |
| Sep 25, 2026 | 16.70 | 16.80 | 16.60 | 16.60 | 16.60 | -0.24% | 8,020 |
| Sep 24, 2026 | 16.96 | 16.96 | 16.64 | 16.64 | 16.64 | -1.30% | 11,940 |
| Sep 23, 2026 | 16.80 | 16.87 | 16.57 | 16.86 | 16.86 | -1.17% | 9,480 |
| Sep 22, 2026 | 16.67 | 17.16 | 16.67 | 17.06 | 17.06 | 1.55% | 17,600 |
| Sep 21, 2026 | 16.76 | 16.83 | 16.75 | 16.80 | 16.80 | -2.78% | 20,900 |
| Sep 18, 2026 | 17.43 | 17.43 | 17.13 | 17.28 | 17.28 | 0.41% | 69,020 |
| Sep 17, 2026 | 17.20 | 17.25 | 17.17 | 17.21 | 17.21 | -1.66% | 5,520 |
| Sep 16, 2026 | 17.20 | 17.50 | 17.19 | 17.50 | 17.50 | 1.98% | 12,290 |
| Sep 15, 2026 | 16.55 | 17.19 | 16.55 | 17.16 | 17.16 | 5.60% | 14,240 |
| Sep 14, 2026 | 16.19 | 16.25 | 15.99 | 16.25 | 16.25 | -0.06% | 24,410 |
| Sep 11, 2026 | 16.24 | 16.31 | 16.21 | 16.26 | 16.26 | -0.61% | 9,220 |
| Sep 10, 2026 | 16.30 | 16.40 | 16.29 | 16.36 | 16.36 | -1.21% | 21,470 |
| Sep 9, 2026 | 16.76 | 16.76 | 16.56 | 16.56 | 16.56 | -1.95% | 26,140 |
| Sep 8, 2026 | 17.22 | 17.22 | 16.89 | 16.89 | 16.89 | -1.34% | 16,580 |
| Sep 7, 2026 | 17.23 | 17.23 | 17.12 | 17.12 | 17.12 | -1.50% | 510 |
| Sep 4, 2026 | 17.37 | 17.38 | 17.22 | 17.38 | 17.38 | 1.46% | 19,560 |
| Sep 3, 2026 | 16.93 | 17.13 | 16.93 | 17.13 | 17.13 | 0.06% | 16,280 |
| Sep 2, 2026 | 18.00 | 18.00 | 17.12 | 17.12 | 17.12 | -4.89% | 15,400 |
| Sep 1, 2026 | 18.10 | 18.10 | 17.54 | 18.00 | 18.00 | -0.55% | 37,330 |
| Aug 31, 2026 | 17.90 | 18.10 | 17.58 | 18.10 | 18.10 | 0.95% | 57,310 |
| Aug 28, 2026 | 17.70 | 18.15 | 17.70 | 17.93 | 17.93 | 6.16% | 28,990 |
| Aug 27, 2026 | 16.62 | 17.05 | 16.62 | 16.89 | 16.89 | 2.36% | 32,860 |
| Aug 26, 2026 | 16.59 | 16.62 | 16.50 | 16.50 | 16.50 | -1.79% | 9,920 |
| Aug 25, 2026 | 17.06 | 17.06 | 16.80 | 16.80 | 16.80 | -0.83% | 17,330 |
| Aug 24, 2026 | 16.70 | 17.01 | 16.70 | 16.94 | 16.94 | 1.44% | 23,690 |
| Aug 21, 2026 | 16.87 | 16.87 | 16.60 | 16.70 | 16.70 | -1.01% | 7,370 |
| Aug 20, 2026 | 16.88 | 16.88 | 16.56 | 16.87 | 16.87 | -0.30% | 78,860 |
| Aug 19, 2026 | 17.00 | 17.00 | 16.72 | 16.92 | 16.92 | -0.06% | 49,410 |
| Aug 18, 2026 | 17.20 | 17.20 | 16.79 | 16.93 | 16.93 | -1.57% | 21,010 |
| Aug 17, 2026 | 17.60 | 17.60 | 17.14 | 17.20 | 17.20 | -1.83% | 38,260 |