AvePoint, Inc. (SGX:AVP)
Singapore
· Delayed Price · Currency is SGD 12.55
-0.10 (-0.79%)
Last updated: Apr 28, 2026, 2:59 PM SGT
AvePoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.60 | 12.62 | 12.53 | 12.62 | 12.62 | -0.24% | 18,870 |
| Apr 27, 2026 | 12.63 | 12.65 | 12.54 | 12.65 | 12.65 | 3.52% | 228,350 |
| Apr 24, 2026 | 12.62 | 12.62 | 12.22 | 12.22 | 12.22 | -6.93% | 260,240 |
| Apr 23, 2026 | 12.92 | 13.13 | 12.82 | 13.13 | 13.13 | 1.63% | 119,320 |
| Apr 22, 2026 | 12.90 | 12.97 | 12.86 | 12.92 | 12.92 | 0.08% | 31,960 |
| Apr 21, 2026 | 12.77 | 12.91 | 12.66 | 12.91 | 12.91 | 1.10% | 194,450 |
| Apr 20, 2026 | 12.76 | 12.79 | 12.71 | 12.77 | 12.77 | -0.23% | 53,780 |
| Apr 17, 2026 | 12.69 | 12.80 | 12.69 | 12.80 | 12.80 | 1.03% | 50,500 |
| Apr 16, 2026 | 12.21 | 12.72 | 12.21 | 12.67 | 12.67 | 5.58% | 144,080 |
| Apr 15, 2026 | 12.05 | 12.05 | 11.86 | 12.00 | 12.00 | -0.99% | 23,110 |
| Apr 14, 2026 | 11.80 | 12.12 | 11.80 | 12.12 | 12.12 | 6.78% | 93,750 |
| Apr 13, 2026 | 11.73 | 11.73 | 11.34 | 11.35 | 11.35 | -3.24% | 82,080 |
| Apr 10, 2026 | 11.80 | 11.80 | 11.70 | 11.73 | 11.73 | -5.86% | 82,810 |
| Apr 9, 2026 | 12.76 | 12.76 | 12.44 | 12.46 | 12.46 | -5.53% | 56,000 |
| Apr 8, 2026 | 13.00 | 13.25 | 13.00 | 13.19 | 13.19 | 1.85% | 44,580 |
| Apr 7, 2026 | 12.90 | 12.95 | 12.83 | 12.95 | 12.95 | 2.70% | 27,900 |
| Apr 6, 2026 | 12.40 | 12.79 | 12.40 | 12.61 | 12.61 | 2.77% | 147,010 |
| Apr 2, 2026 | 12.40 | 12.40 | 12.16 | 12.27 | 12.27 | 0.08% | 90,190 |
| Apr 1, 2026 | 12.24 | 12.31 | 12.21 | 12.26 | 12.26 | 0.33% | 52,000 |
| Mar 31, 2026 | 12.10 | 12.29 | 12.10 | 12.22 | 12.22 | -5.49% | 70,900 |
| Mar 30, 2026 | 12.30 | 12.93 | 12.13 | 12.93 | 12.93 | 3.69% | 29,540 |
| Mar 27, 2026 | 12.44 | 12.67 | 12.44 | 12.47 | 12.47 | 1.05% | 118,140 |
| Mar 26, 2026 | 12.42 | 12.42 | 12.31 | 12.34 | 12.34 | -0.96% | 22,190 |
| Mar 25, 2026 | 12.70 | 12.70 | 12.38 | 12.46 | 12.46 | -3.71% | 32,490 |
| Mar 24, 2026 | 13.00 | 13.05 | 12.94 | 12.94 | 12.94 | -1.37% | 25,270 |
| Mar 23, 2026 | 13.20 | 13.20 | 13.02 | 13.12 | 13.12 | -1.28% | 25,560 |
| Mar 20, 2026 | 13.40 | 13.40 | 13.25 | 13.29 | 13.29 | -1.12% | 64,360 |
| Mar 19, 2026 | 13.37 | 13.44 | 13.21 | 13.44 | 13.44 | 0.52% | 72,330 |
| Mar 18, 2026 | 13.34 | 13.44 | 13.34 | 13.37 | 13.37 | 0.22% | 53,620 |
| Mar 17, 2026 | 13.33 | 13.37 | 13.28 | 13.34 | 13.34 | -0.37% | 62,380 |
| Mar 16, 2026 | 13.36 | 13.49 | 13.30 | 13.39 | 13.39 | 1.29% | 109,430 |
| Mar 13, 2026 | 13.34 | 13.38 | 13.22 | 13.22 | 13.22 | -1.42% | 74,690 |
| Mar 12, 2026 | 13.40 | 13.41 | 13.25 | 13.41 | 13.41 | -1.90% | 63,030 |
| Mar 11, 2026 | 13.64 | 13.67 | 13.50 | 13.67 | 13.67 | -1.51% | 58,910 |
| Mar 10, 2026 | 13.99 | 14.04 | 13.82 | 13.88 | 13.88 | 0.22% | 158,810 |
| Mar 9, 2026 | 14.05 | 14.05 | 13.84 | 13.85 | 13.85 | -3.89% | 186,270 |
| Mar 6, 2026 | 14.46 | 14.47 | 14.39 | 14.41 | 14.41 | 2.64% | 132,240 |
| Mar 5, 2026 | 14.00 | 14.17 | 14.00 | 14.04 | 14.04 | 2.03% | 18,610 |
| Mar 4, 2026 | 13.72 | 13.84 | 13.56 | 13.76 | 13.76 | 4.64% | 99,690 |
| Mar 3, 2026 | 13.45 | 13.45 | 13.10 | 13.15 | 13.15 | -2.01% | 199,740 |
| Mar 2, 2026 | 13.71 | 13.71 | 13.38 | 13.42 | 13.42 | -2.75% | 51,070 |
| Feb 27, 2026 | 13.11 | 13.80 | 13.11 | 13.80 | 13.80 | 7.56% | 85,250 |
| Feb 26, 2026 | 12.86 | 12.87 | 12.74 | 12.83 | 12.83 | -0.39% | 16,960 |
| Feb 25, 2026 | 12.50 | 13.51 | 12.50 | 12.88 | 12.88 | 2.38% | 12,700 |
| Feb 24, 2026 | 13.08 | 13.08 | 12.54 | 12.58 | 12.58 | -5.56% | 69,940 |
| Feb 23, 2026 | 13.30 | 13.32 | 13.17 | 13.32 | 13.32 | - | 50,350 |
| Feb 20, 2026 | 13.33 | 13.40 | 13.20 | 13.32 | 13.32 | 1.06% | 161,890 |
| Feb 19, 2026 | 13.36 | 13.38 | 13.00 | 13.18 | 13.18 | -1.27% | 281,860 |
| Feb 16, 2026 | 13.33 | 13.36 | 13.30 | 13.35 | 13.35 | 1.60% | 7,080 |
| Feb 13, 2026 | 13.20 | 13.20 | 13.14 | 13.14 | 13.14 | -1.50% | 15,650 |
| Feb 12, 2026 | 13.60 | 13.60 | 13.31 | 13.34 | 13.34 | -1.91% | 259,570 |
| Feb 11, 2026 | 13.82 | 13.90 | 13.60 | 13.60 | 13.60 | -1.59% | 470,320 |
| Feb 10, 2026 | 13.60 | 13.86 | 13.60 | 13.82 | 13.82 | 3.13% | 116,260 |
| Feb 9, 2026 | 13.26 | 13.58 | 13.26 | 13.40 | 13.40 | 2.84% | 184,430 |
| 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 |