Advanced Info Svc Pu ADR (OP: AVIFY )
5.095
-0.067
(-1.31%)
Streaming Delayed Price
Updated: 2:43 PM EDT, Apr 26, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.095 | 5.095 | 5.095 | 5.095 | 210 | -0.07(-1.31%) |
| Apr 25, 2024 | 5.162 | 5.275 | 5.162 | 5.162 | 1,757 | -0.12(-2.32%) |
| Apr 24, 2024 | 5.285 | 5.285 | 5.285 | 5.285 | 244 | -0.26(-4.77%) |
| Apr 23, 2024 | 5.550 | 5.550 | 5.550 | 5.550 | 486 | +0.40(+7.69%) |
| Apr 22, 2024 | 5.330 | 5.330 | 5.154 | 5.154 | 1,630 | -0.18(-3.31%) |
| Apr 19, 2024 | 5.330 | 5.330 | 5.330 | 5.330 | 1,570 | +0.19(+3.70%) |
| Apr 18, 2024 | 5.335 | 5.417 | 5.140 | 5.140 | 5,807 | -0.07(-1.41%) |
| Apr 17, 2024 | 5.213 | 5.213 | 5.213 | 5.213 | 568 | -0.41(-7.32%) |
| Apr 16, 2024 | 5.625 | 5.810 | 5.625 | 5.625 | 4,175 | -0.19(-3.28%) |
| Apr 15, 2024 | 5.710 | 5.816 | 5.600 | 5.816 | 1,952 | +0.06(+1.03%) |
| Apr 12, 2024 | 5.656 | 5.757 | 5.656 | 5.757 | 515 | +0.16(+2.89%) |
| Apr 11, 2024 | 5.610 | 5.610 | 5.595 | 5.595 | 2,520 | -0.24(-4.03%) |
| Apr 10, 2024 | 5.830 | 5.830 | 5.830 | 5.830 | 140 | +0.25(+4.57%) |
| Apr 08, 2024 | 5.575 | 0 | +0.04(+0.63%) | |||
| Apr 05, 2024 | 5.630 | 5.630 | 5.540 | 5.540 | 616 | -0.03(-0.54%) |
| Apr 04, 2024 | 5.640 | 5.640 | 5.490 | 5.570 | 2,766 | +0.32(+6.00%) |
| Apr 03, 2024 | 5.470 | 5.696 | 5.255 | 5.255 | 1,061 | -0.42(-7.41%) |
| Apr 02, 2024 | 5.675 | 5.675 | 5.675 | 5.675 | 933 | -0.04(-0.61%) |
| Apr 01, 2024 | 5.710 | 5.710 | 5.710 | 5.710 | 344 | +0.12(+2.15%) |
| Mar 27, 2024 | 5.590 | 0 | +0.01(+0.18%) | |||
| Mar 20, 2024 | 5.580 | 19 | +0.00(+0.00%) | |||
| Mar 18, 2024 | 5.580 | 0 | -0.08(-1.41%) | |||
| Mar 05, 2024 | 5.660 | 112 | +0.09(+1.56%) | |||
| Feb 27, 2024 | 5.573 | 6 | -0.20(-3.41%) | |||
| Feb 15, 2024 | 5.770 | 0 | +0.14(+2.49%) | |||
| Feb 14, 2024 | 5.630 | 5.630 | 5.630 | 5.630 | 901 | -0.08(-1.40%) |
| Feb 08, 2024 | 5.710 | 66 | -0.31(-5.15%) | |||
| Feb 07, 2024 | 6.042 | 6.042 | 6.020 | 6.020 | 1,780 | -0.04(-0.67%) |
| Feb 05, 2024 | 6.061 | 7 | -0.25(-4.00%) | |||
| Feb 02, 2024 | 6.313 | 6.313 | 6.313 | 6.313 | 173 | +0.12(+1.91%) |
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.
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.