My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Alphawave Ip Group Plc (OP:AWEVF)

2.500 +0.010 (+0.40%)
Streaming Delayed Price Updated: 11:51 AM EDT, Sep 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 16, 2025 2.500 2.500 2.500 2.500 62,104 +0.01(+0.40%)
Sep 15, 2025 2.495 2.550 2.340 2.490 85,742 +0.16(+6.87%)
Sep 12, 2025 2.330 2.370 2.330 2.330 48,361 -0.17(-6.80%)
Sep 11, 2025 2.480 2.500 2.470 2.500 50,110 +0.04(+1.63%)
Sep 10, 2025 2.460 2.466 2.460 2.460 1,151 +0.13(+5.58%)
Sep 09, 2025 2.500 2.500 2.330 2.330 51,433 -0.11(-4.51%)
Sep 08, 2025 2.505 2.690 2.440 2.440 24,773 -0.05(-1.93%)
Sep 05, 2025 2.460 2.488 2.460 2.488 5,200 +0.08(+3.45%)
Sep 03, 2025 2.405 0 +0.00(+0.21%)
Sep 02, 2025 2.400 2.410 2.400 2.400 26,421 -0.01(-0.41%)
Aug 29, 2025 2.410 2.450 2.405 2.410 14,302 +0.00(+0.00%)
Aug 28, 2025 2.410 2.410 2.410 2.410 160 +0.00(+0.00%)
Aug 27, 2025 2.420 2.430 2.355 2.410 142,663 +0.01(+0.42%)
Aug 26, 2025 2.380 2.400 2.380 2.400 9,419 +0.03(+1.27%)
Aug 25, 2025 2.360 2.370 2.350 2.370 68,050 -0.00(-0.21%)
Aug 22, 2025 2.400 2.400 2.375 2.375 8,605 +0.08(+3.26%)
Aug 20, 2025 2.300 0 -0.03(-1.29%)
Aug 19, 2025 2.260 2.330 2.260 2.330 1,951 -0.05(-2.10%)
Aug 18, 2025 2.380 2.380 2.380 2.380 1,000 +0.00(+0.00%)
Aug 15, 2025 2.380 2.380 2.380 2.380 1,500 +0.00(+0.00%)
Aug 14, 2025 2.380 2.380 2.380 2.380 3,715 +0.03(+1.28%)
Aug 13, 2025 2.350 2.350 2.350 2.350 125 +0.01(+0.43%)
Aug 12, 2025 2.295 2.340 2.295 2.340 425 +0.12(+5.41%)
Aug 11, 2025 2.295 2.350 2.220 2.220 3,030 -0.13(-5.53%)
Aug 08, 2025 2.340 2.350 2.300 2.350 65,205 +0.08(+3.52%)
Aug 07, 2025 2.260 2.270 2.190 2.270 2,100 +0.00(+0.00%)
Aug 06, 2025 2.260 2.340 2.260 2.270 23,274 +0.01(+0.44%)
Aug 05, 2025 2.260 2.280 2.180 2.260 54,565 +0.01(+0.44%)
Aug 04, 2025 2.268 2.268 2.250 2.250 2,125 +0.09(+4.17%)
Aug 01, 2025 2.180 2.250 2.140 2.160 58,800 -0.16(-6.90%)
Jul 31, 2025 2.300 2.320 2.265 2.320 24,625 +0.01(+0.43%)
Jul 30, 2025 2.350 2.390 2.310 2.310 6,177 -0.03(-1.28%)
Jul 29, 2025 2.320 2.340 2.320 2.340 767 -0.03(-1.06%)
Jul 28, 2025 2.360 2.365 2.330 2.365 2,613 +0.02(+0.64%)
Jul 25, 2025 2.390 2.390 2.350 2.350 16,865 -0.03(-1.26%)
Jul 24, 2025 2.310 2.380 2.310 2.380 901 +0.03(+1.49%)
Jul 23, 2025 2.310 2.380 2.310 2.345 27,078 -0.01(-0.42%)
Jul 22, 2025 2.355 2.355 2.355 2.355 2,000 -0.04(-1.87%)
Jul 21, 2025 2.310 2.400 2.310 2.400 3,651 +0.10(+4.35%)
Jul 18, 2025 2.300 2.300 2.300 2.300 1,203 -0.06(-2.34%)
Jul 17, 2025 2.180 2.360 2.180 2.355 11,800 -0.04(-1.46%)
Jul 16, 2025 2.300 2.390 2.300 2.390 7,107 +0.04(+1.92%)
Jul 15, 2025 2.345 2.345 2.345 2.345 1,000 -0.00(-0.21%)
Jul 14, 2025 2.350 2.400 2.350 2.350 2,629 +0.01(+0.43%)
Jul 11, 2025 2.350 2.350 2.340 2.340 34,890 -0.03(-1.27%)
Jul 10, 2025 2.353 2.370 2.351 2.370 5,350 +0.02(+0.85%)
Jul 09, 2025 2.372 2.372 2.350 2.350 13,402 -0.02(-1.05%)
Jul 08, 2025 2.375 2.375 2.375 2.375 501 -0.01(-0.29%)
Jul 07, 2025 2.400 2.430 2.382 2.382 5,800 -0.02(-0.75%)
Jul 03, 2025 2.420 2.420 2.400 2.400 10,111 +0.04(+1.69%)
Jul 02, 2025 2.404 2.404 2.360 2.360 6,142 +0.03(+1.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.