UK markets close in 1 hour 9 minutes

Alphawave IP Group plc (AWEVF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.46500.0000 (0.00%)
As of 10:42AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20241.46501.46501.46501.46501.4650500
01 May 20241.55001.55001.44001.50001.500041,881
30 Apr 20241.67001.69001.60001.62001.620018,605
29 Apr 20241.63201.67001.63201.67001.67005,010
26 Apr 20241.50001.52001.49001.49001.49008,550
25 Apr 20241.45001.54001.45001.50001.500012,124
24 Apr 20241.40501.46751.37001.41001.410078,228
23 Apr 20241.49001.49001.35001.36001.360051,166
22 Apr 20241.41001.47001.39001.39001.390083,582
19 Apr 20241.46001.48001.39081.39081.390822,488
18 Apr 20241.46001.55001.44001.48001.4800123,726
17 Apr 20241.53501.53501.42001.46001.460043,926
16 Apr 20241.68001.68001.50001.56001.5600161,730
15 Apr 20242.20002.20002.09002.09502.09501,900
12 Apr 20242.15002.15002.15002.15002.15005,000
11 Apr 20242.01142.15002.01142.15002.15002,476
10 Apr 20242.03002.03002.00002.00002.00001,160
09 Apr 20242.05002.11001.98001.99001.990040,824
08 Apr 20241.99012.18911.99012.11502.115016,676
05 Apr 20242.16002.17002.14002.14002.140024,500
04 Apr 20242.20002.24002.17502.17502.1750117,334
03 Apr 20242.15002.18002.13002.17972.179741,700
02 Apr 20242.26002.26002.10002.10002.100014,199
01 Apr 20242.23002.23002.23002.23002.2300-
28 Mar 20242.25002.25002.23002.23002.230025,013
27 Mar 20242.23002.25002.19002.23002.230019,825
26 Mar 20242.18002.18002.18002.18002.1800-
25 Mar 20242.18002.18002.18002.18002.1800135
22 Mar 20242.20002.20002.20002.20002.2000512
21 Mar 20242.25002.25002.25002.25002.2500550
20 Mar 20242.17502.17502.17502.17502.17501,000
19 Mar 20242.20002.20002.15002.18002.180039,921
18 Mar 20242.15002.28002.15002.28002.28001,300
15 Mar 20242.18002.18002.12802.12802.12807,178
14 Mar 20242.28002.28002.18002.26002.26001,700
13 Mar 20242.28002.28002.28002.28002.2800131
12 Mar 20242.35002.35002.18002.28002.280026,741
11 Mar 20242.28002.37002.26002.37002.37005,622
08 Mar 20242.61992.61992.45502.48502.485020,303
07 Mar 20242.59002.59002.45002.59002.590033,550
06 Mar 20242.43002.54002.33502.54002.540052,651
05 Mar 20242.35002.47812.35002.37002.370013,956
04 Mar 20242.31002.40002.31002.33002.330062,077
01 Mar 20242.25002.35002.24002.35002.35008,461
29 Feb 20242.17502.25002.17502.20002.200033,000
28 Feb 20242.33002.33002.16002.19002.190098,975
27 Feb 20242.15002.25002.15002.25002.250037,790
26 Feb 20242.25002.25002.07002.16002.160057,220
23 Feb 20242.20002.20002.07002.08002.08009,424
22 Feb 20242.04002.09002.04002.07002.070016,290
21 Feb 20241.97002.04001.97002.00502.005033,140
20 Feb 20242.00002.00001.97001.99001.990022,294
16 Feb 20241.95002.00001.95002.00002.00003,001
15 Feb 20242.00002.00001.85001.96201.9620261,516
14 Feb 20241.89001.93001.86501.86501.865011,939
13 Feb 20242.02002.02001.89502.01002.010010,727
12 Feb 20242.03002.03001.92001.99001.990060,689
09 Feb 20241.92002.12001.87082.12002.120055,686
08 Feb 20241.70001.88001.70001.82001.820034,559
07 Feb 20241.58001.65001.58001.65001.650012,136
06 Feb 20241.65001.65001.60001.60001.60002,100
05 Feb 20241.66001.69001.65001.65001.650010,420
02 Feb 20241.60001.69001.60001.62501.62502,000
01 Feb 20241.67001.67001.59001.60501.605015,000
31 Jan 20241.65001.69001.65001.66001.660024,050
30 Jan 20241.60001.64901.58501.58501.58504,851
29 Jan 20241.55001.55001.54951.55001.550024,358
26 Jan 20241.50001.58001.50001.56001.56008,265
25 Jan 20241.64001.64001.64001.64001.6400473
24 Jan 20241.62001.62001.62001.62001.62003,214
23 Jan 20241.62001.62001.62001.62001.6200-
22 Jan 20241.60001.69001.60001.62001.62002,470
19 Jan 20241.50001.50501.41001.41001.410011,553
18 Jan 20241.35001.35001.35001.35001.35003,400
17 Jan 20241.41001.41001.40001.40001.40001,160
16 Jan 20241.43001.43001.43001.43001.43002,575
12 Jan 20241.50001.50001.41001.41001.41006,349
11 Jan 20241.50001.50001.49001.49001.49006,318
10 Jan 20241.50001.50001.50001.50001.5000540
09 Jan 20241.56001.56001.56001.56001.5600-
08 Jan 20241.56001.56001.56001.56001.5600251
05 Jan 20241.56501.56501.56501.56501.5650230
04 Jan 20241.60001.60001.60001.60001.60005,000
03 Jan 20241.67001.67001.67001.67001.6700-
02 Jan 20241.60001.67001.57001.67001.670016,400
29 Dec 20231.67001.67001.67001.67001.6700-
28 Dec 20231.62501.69001.62501.67001.67002,091
27 Dec 20231.62501.67001.62501.67001.67004,490
26 Dec 20231.70001.70001.63001.63001.63005,158
22 Dec 20231.67001.67001.67001.67001.67007,500
21 Dec 20231.61001.67001.61001.67001.6700995
20 Dec 20231.53001.53001.53001.53001.5300-
19 Dec 20231.57001.57001.53001.53001.53003,000
18 Dec 20231.53501.57001.53501.57001.570018,345
15 Dec 20231.45001.55001.45001.55001.550013,870
14 Dec 20231.55001.55001.55001.55001.5500164
13 Dec 20231.45001.45001.45001.45001.4500300
12 Dec 20231.50001.50001.50001.50001.5000-
11 Dec 20231.50001.50001.50001.50001.50001,121
08 Dec 20231.55001.55001.55001.55001.550019,835
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...