Skip to main content
AvePoint, Inc. (SGX:AVP)
Singapore flag Singapore · Delayed Price · Currency is SGD
14.44
+0.40 (2.85%)
At close: Mar 6, 2026

AvePoint Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.4614.4714.3914.4114.412.64%132,240
Mar 5, 202614.0014.1714.0014.0414.042.03%18,610
Mar 4, 202613.7213.8413.5613.7613.764.64%99,690
Mar 3, 202613.4513.4513.1013.1513.15-2.01%199,740
Mar 2, 202613.7113.7113.3813.4213.42-2.75%51,070
Feb 27, 202613.1113.8013.1113.8013.807.56%85,250
Feb 26, 202612.8612.8712.7412.8312.83-0.39%16,960
Feb 25, 202612.5013.5112.5012.8812.882.38%12,700
Feb 24, 202613.0813.0812.5412.5812.58-5.56%69,940
Feb 23, 202613.3013.3213.1713.3213.32-50,350
Feb 20, 202613.3313.4013.2013.3213.321.06%161,890
Feb 19, 202613.3613.3813.0013.1813.18-1.27%281,860
Feb 16, 202613.3313.3613.3013.3513.351.60%7,080
Feb 13, 202613.2013.2013.1413.1413.14-1.50%15,650
Feb 12, 202613.6013.6013.3113.3413.34-1.91%259,570
Feb 11, 202613.8213.9013.6013.6013.60-1.59%470,320
Feb 10, 202613.6013.8613.6013.8213.823.13%116,260
Feb 9, 202613.2613.5813.2613.4013.402.84%184,430
Feb 6, 202613.2813.3212.9813.0313.03-4.05%37,560
Feb 5, 202613.5113.7713.4313.5813.580.22%71,140
Feb 4, 202613.6013.6013.4013.5513.55-8.75%35,190
Feb 3, 202614.8714.9114.8514.8514.85-16,740
Feb 2, 202615.0015.0014.6614.8514.85-1.33%32,240
Jan 30, 202615.6515.6515.0215.0515.05-3.83%37,300
Jan 29, 202615.6415.7115.6415.6515.650.32%6,230
Jan 28, 202615.9515.9515.5815.6015.60-4.53%82,190
Jan 27, 202615.9716.4215.9716.3416.342.64%30,430
Jan 26, 202615.8515.9715.8515.9215.92-0.50%17,910
Jan 23, 202616.1316.1315.9916.0016.00-0.93%19,540
Jan 22, 202616.0616.2416.0616.1516.150.69%81,880
Jan 21, 202616.0016.0515.8816.0416.04-0.43%173,740
Jan 20, 202616.3516.3516.0816.1116.11-1.59%58,010
Jan 19, 202616.8216.8216.3116.3716.37-3.31%12,840
Jan 16, 202616.8317.6716.8216.9316.930.65%7,960
Jan 15, 202617.1017.2316.8116.8216.82-3.33%21,750
Jan 14, 202617.4317.4417.4017.4017.40-1.08%1,390
Jan 13, 202617.5217.5917.5117.5917.590.80%11,220
Jan 12, 202617.5017.5117.4317.4517.45-0.63%3,540
Jan 9, 202617.5517.5617.4917.5617.56-1.62%3,790
Jan 8, 202617.5117.9017.5117.8517.852.47%24,390
Jan 7, 202617.5017.5017.4017.4217.420.69%8,890
Jan 6, 202617.3017.4517.3017.3017.300.82%6,320
Jan 5, 202617.7017.7017.1317.1617.16-4.24%77,070
Jan 2, 202617.8117.9217.7917.9217.920.50%5,910
Dec 31, 202517.9217.9217.8317.8317.83-0.39%2,490
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
Oct 17, 202518.2419.3018.1018.3318.33-1.56%23,490
Oct 16, 202518.8219.0418.6118.6218.62-1.43%64,740
Oct 15, 202518.8719.0218.8618.8918.89-0.26%11,640
Oct 14, 202518.8618.9518.8518.9418.940.48%174,150
Oct 13, 202519.0019.0018.8418.8518.85-3.33%40,090