Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Avax One Technology Ltd. - Common Shares (AVX)

0.4956
-0.0057 (-1.14%)
NASDAQ · Last Trade: Apr 29th, 10:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Avax One Technology Ltd. - Common Shares (AVX)

DateOpenHighLowCloseVolumeAdjusted Close
4/28/20260.510.520.480.50316,5450.50
4/27/20260.530.530.520.52110,3940.52
4/24/20260.520.530.480.53574,2540.53
4/23/20260.550.550.490.53679,1800.53
4/22/20260.580.580.550.55555,6980.55
4/21/20260.610.610.540.56831,8120.56
4/20/20260.680.740.570.60809,6050.60
4/17/20260.630.670.620.64266,2420.64
4/16/20260.590.610.550.60333,0860.60
4/15/20260.550.580.550.57330,8920.57
4/14/20260.620.640.550.56403,9830.56
4/13/20260.610.650.580.62311,2610.62
4/10/20260.580.630.560.62270,3650.62
4/09/20260.560.580.530.57271,0150.57
4/08/20260.510.570.470.531,745,0820.53
4/07/20260.540.540.490.49362,6990.49
4/06/20260.610.630.520.52255,6840.52
4/02/20260.560.600.550.58248,4950.58
4/01/20260.640.640.560.57213,8810.57
3/31/20260.510.610.510.60310,9740.60
3/30/20260.550.560.510.52181,0490.52
3/27/20260.610.610.550.56219,8510.56
3/26/20260.670.670.610.61133,4130.61
3/25/20260.680.680.630.6768,8040.67
3/24/20260.700.700.640.65131,5690.65
3/23/20260.680.720.670.71161,5990.71
3/20/20260.720.730.670.69130,2620.69
3/19/20260.750.780.720.74112,6770.74
3/18/20260.790.810.750.77139,1610.77
3/17/20260.830.840.790.81167,1370.81
3/16/20260.760.860.760.83274,0840.83
3/13/20260.770.800.740.77238,5540.77
3/12/20260.770.810.730.76612,8890.76
3/11/20260.760.820.750.76400,2420.76
3/10/20260.760.810.710.74702,3200.74
3/09/20260.730.770.690.74197,1280.74
3/06/20260.760.800.680.73504,9710.73
3/05/20260.800.810.750.77741,3160.77
3/04/20260.740.800.710.76875,7300.76
3/03/20260.730.800.680.71481,3650.71
3/02/20260.710.790.710.75179,6170.75
2/27/20260.740.780.720.75546,8690.75
2/26/20260.760.800.740.751,034,6150.75
2/25/20260.700.750.670.731,261,3760.73
2/24/20260.560.650.560.62505,6940.62
2/23/20260.600.650.550.56138,0590.56
2/20/20260.600.640.600.60143,3760.60
2/19/20260.660.700.600.60256,6690.60
2/18/20260.680.700.650.65140,1020.65
2/17/20260.690.700.650.67212,7670.67
2/13/20260.650.720.600.695,075,3810.69
2/12/20260.710.740.630.63927,1800.63
2/11/20260.710.750.680.741,310,9740.74
2/10/20260.700.760.690.69969,8520.69
2/09/20260.710.770.660.691,086,0870.69
2/06/20260.620.710.610.66799,9310.66
2/05/20260.700.730.610.631,147,0260.63
2/04/20260.710.780.660.73824,6700.73
2/03/20260.740.790.630.712,786,0590.71
2/02/20260.800.810.700.741,365,5270.74
1/30/20260.770.840.750.811,102,8810.81
1/29/20261.021.040.730.772,455,2820.77