Globavend Holdings Limited - Ord Shares (NQ: GVH )

0.7601 -0.1600 (-17.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 0.7600 0.9600 0.7600 0.9201 318,314 +0.13(+16.84%)
Oct 29, 2024 0.7900 0.7900 0.7551 0.7875 5,571 +0.01(+0.96%)
Oct 28, 2024 0.8000 0.8354 0.7600 0.7800 8,001 -0.01(-1.28%)
Oct 25, 2024 0.8148 0.8148 0.7901 0.7901 11,524 -0.02(-2.46%)
Oct 24, 2024 0.7800 0.8300 0.7800 0.8100 3,271 -0.02(-2.20%)
Oct 23, 2024 0.8258 0.8399 0.7800 0.8282 35,791 -0.01(-1.39%)
Oct 22, 2024 0.8094 0.8400 0.8094 0.8399 4,186 +0.01(+1.27%)
Oct 21, 2024 0.8000 0.8340 0.7855 0.8294 10,018 +0.04(+5.25%)
Oct 18, 2024 0.7899 0.8090 0.7825 0.7880 9,322 +0.00(+0.38%)
Oct 17, 2024 0.7993 0.7993 0.7657 0.7850 4,389 -0.02(-1.88%)
Oct 16, 2024 0.8000 0.8100 0.7520 0.8000 24,379 +0.02(+2.56%)
Oct 15, 2024 0.7500 0.8200 0.7500 0.7800 10,262 +0.00(+0.12%)
Oct 14, 2024 0.7300 0.8160 0.7300 0.7791 22,731 +0.03(+4.16%)
Oct 11, 2024 0.7149 0.7573 0.7011 0.7480 9,408 +0.04(+5.26%)
Oct 10, 2024 0.7000 0.7107 0.7000 0.7106 5,940 +0.01(+1.51%)
Oct 09, 2024 0.7200 0.7236 0.7000 0.7000 8,383 -0.03(-4.14%)
Oct 08, 2024 0.7180 0.7303 0.7180 0.7302 3,257 +0.01(+1.42%)
Oct 07, 2024 0.7900 0.7999 0.7200 0.7200 10,526 -0.08(-9.45%)
Oct 04, 2024 0.8600 0.8600 0.7900 0.7951 12,203 -0.04(-4.78%)
Oct 03, 2024 0.8290 0.8350 0.8290 0.8350 2,395 +0.01(+0.60%)
Oct 02, 2024 0.8000 0.8300 0.8000 0.8300 5,733 +0.02(+2.47%)
Oct 01, 2024 0.8100 0.8100 0.7900 0.8100 3,005 -0.01(-1.21%)
Sep 30, 2024 0.8000 0.8199 0.7902 0.8199 28,688 +0.02(+2.49%)
Sep 27, 2024 0.7900 0.8180 0.7860 0.8000 12,561 -0.02(-2.20%)
Sep 26, 2024 0.7800 0.8500 0.7600 0.8180 21,144 +0.03(+3.94%)
Sep 25, 2024 0.7750 0.7875 0.7750 0.7870 4,670 +0.01(+1.55%)
Sep 24, 2024 0.8000 0.8300 0.7685 0.7750 23,993 -0.04(-4.62%)
Sep 23, 2024 0.8500 0.8500 0.7800 0.8125 35,377 -0.05(-6.22%)
Sep 20, 2024 0.8400 0.8800 0.7800 0.8664 30,952 +0.07(+8.30%)
Sep 19, 2024 0.8080 0.8782 0.7700 0.8000 9,911 -0.02(-2.02%)
Sep 18, 2024 0.8715 0.8877 0.7732 0.8165 41,401 -0.01(-1.63%)
Sep 17, 2024 0.8900 0.8900 0.8000 0.8300 31,343 -0.02(-2.09%)
Sep 16, 2024 0.7582 0.8500 0.6980 0.8477 107,742 +0.13(+17.57%)
Sep 13, 2024 0.7120 0.7400 0.7120 0.7210 11,272 +0.01(+1.52%)
Sep 12, 2024 0.7010 0.7200 0.7000 0.7102 11,045 -0.01(-1.36%)
Sep 11, 2024 0.7188 0.7400 0.6902 0.7200 26,677 +0.00(+0.19%)
Sep 10, 2024 0.7100 0.7271 0.6900 0.7186 12,294 +0.01(+1.27%)
Sep 09, 2024 0.6462 0.7290 0.6462 0.7096 9,990 -0.02(-2.66%)
Sep 06, 2024 0.6760 0.7400 0.6700 0.7290 15,812 -0.00(-0.14%)
Sep 05, 2024 0.7000 0.7300 0.6600 0.7300 10,657 +0.03(+4.29%)
Sep 04, 2024 0.6980 0.7224 0.6600 0.7000 46,621 -0.02(-2.97%)
Sep 03, 2024 0.7100 0.7495 0.6221 0.7214 45,405 +0.04(+6.09%)
Aug 30, 2024 0.6900 0.7100 0.6500 0.6800 8,688 -0.05(-6.53%)
Aug 29, 2024 0.7000 0.7275 0.6200 0.7275 111,177 +0.02(+2.83%)
Aug 28, 2024 0.7500 0.7900 0.6344 0.7075 172,570 -0.02(-2.17%)
Aug 27, 2024 0.6400 0.7480 0.6400 0.7232 132,979 +0.09(+14.78%)
Aug 26, 2024 0.6800 0.6800 0.6000 0.6301 107,190 -0.05(-6.93%)
Aug 23, 2024 0.7200 0.7234 0.6600 0.6770 72,347 -0.06(-7.79%)
Aug 22, 2024 0.4900 0.7500 0.4900 0.7342 619,573 +0.19(+35.96%)
Aug 21, 2024 0.5400 0.5500 0.5100 0.5400 9,357 +0.00(+0.00%)
Aug 20, 2024 0.5100 0.5400 0.5100 0.5400 6,310 +0.03(+4.85%)
Aug 19, 2024 0.5000 0.5478 0.4900 0.5150 21,289 +0.01(+2.90%)
Aug 16, 2024 0.5488 0.5488 0.5001 0.5005 5,559 +0.01(+2.96%)
Aug 15, 2024 0.5324 0.5324 0.4810 0.4861 28,919 +0.00(+0.00%)
Aug 14, 2024 0.4780 0.5119 0.4780 0.4861 4,476 -0.03(-6.54%)
Aug 13, 2024 0.5000 0.5303 0.5000 0.5201 8,665 +0.01(+1.98%)
Aug 12, 2024 0.5120 0.5466 0.4725 0.5100 30,436 -0.00(-0.29%)
Aug 09, 2024 0.5500 0.5500 0.5110 0.5115 13,005 +0.00(+0.29%)
Aug 08, 2024 0.5700 0.5700 0.4707 0.5100 100,180 -0.06(-10.49%)
Aug 07, 2024 0.5899 0.5899 0.5510 0.5698 25,654 -0.02(-3.42%)
Aug 06, 2024 0.6500 0.6500 0.5883 0.5900 14,158 +0.00(+0.29%)
Aug 05, 2024 0.5600 0.6200 0.5600 0.5883 16,560 -0.04(-5.68%)
Aug 02, 2024 0.6220 0.6356 0.6200 0.6237 11,077 +0.00(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.