Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
AVDE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 64.72 | 0.53 | 0.83% | 64.52 | 64.87 | 64.52 | 125,865 |
| May 23 2024 | 64.19 | -0.35 | -0.54% | 64.97 | 64.97 | 64.04 | 164,537 |
| May 22 2024 | 64.54 | -0.70 | -1.07% | 64.78 | 64.79 | 64.35 | 184,636 |
| May 21 2024 | 65.24 | -0.05 | -0.08% | 65.15 | 65.26 | 65.0608 | 175,729 |
| May 20 2024 | 65.29 | 0.09 | 0.14% | 65.38 | 65.475 | 65.26 | 117,650 |
| May 17 2024 | 65.20 | 0.34 | 0.52% | 64.99 | 65.22 | 64.90 | 172,487 |
| May 16 2024 | 64.86 | -0.36 | -0.55% | 65.07 | 65.1183 | 64.86 | 312,197 |
| May 15 2024 | 65.2196 | 0.58 | 0.90% | 64.94 | 65.239 | 64.725 | 206,843 |
| May 14 2024 | 64.64 | 0.41 | 0.64% | 64.50 | 64.68 | 64.3918 | 163,894 |
| May 13 2024 | 64.23 | 0.02 | 0.03% | 64.30 | 64.367 | 64.1322 | 118,218 |
| May 10 2024 | 64.21 | 0.07 | 0.11% | 64.31 | 64.4094 | 64.14 | 99,943 |
| May 09 2024 | 64.14 | 0.49 | 0.77% | 63.72 | 64.165 | 63.7047 | 371,515 |
| May 08 2024 | 63.65 | -0.06 | -0.09% | 63.40 | 63.65 | 63.37 | 150,065 |
| May 07 2024 | 63.71 | 0.12 | 0.19% | 63.85 | 63.8595 | 63.60 | 172,999 |
| May 06 2024 | 63.59 | 0.47 | 0.74% | 63.42 | 63.646 | 63.42 | 108,758 |
| May 03 2024 | 63.12 | 0.54 | 0.86% | 63.24 | 63.3481 | 62.7833 | 144,142 |
| May 02 2024 | 62.58 | 0.84 | 1.36% | 62.44 | 62.68 | 62.05 | 450,356 |
| May 01 2024 | 61.74 | -0.15 | -0.24% | 61.83 | 62.51 | 61.63 | 790,857 |
| Apr 30 2024 | 61.89 | -0.98 | -1.56% | 62.59 | 62.68 | 61.89 | 332,166 |
| Apr 29 2024 | 62.87 | 0.39 | 0.62% | 62.77 | 62.99 | 62.6115 | 124,603 |
| Apr 26 2024 | 62.48 | 0.37 | 0.60% | 62.29 | 62.626 | 62.29 | 182,452 |
| Apr 25 2024 | 62.11 | -0.18 | -0.29% | 61.55 | 62.169 | 61.3448 | 168,080 |
| Apr 24 2024 | 62.29 | -0.17 | -0.27% | 62.53 | 62.53 | 62.0509 | 183,619 |
| Apr 23 2024 | 62.46 | 0.55 | 0.89% | 62.01 | 62.54 | 61.94 | 140,908 |
| Apr 22 2024 | 61.91 | 0.64 | 1.04% | 61.59 | 62.085 | 61.45 | 204,307 |
| Apr 19 2024 | 61.27 | 0.05 | 0.08% | 61.29 | 61.5081 | 61.1201 | 151,062 |
| Apr 18 2024 | 61.22 | -0.07 | -0.11% | 61.36 | 61.65 | 61.14 | 192,784 |
| Apr 17 2024 | 61.29 | 0.12 | 0.20% | 61.61 | 61.63 | 61.0501 | 229,541 |
| Apr 16 2024 | 61.17 | -0.78 | -1.26% | 61.38 | 61.49 | 61.01 | 163,318 |
| Apr 15 2024 | 61.95 | -0.21 | -0.34% | 62.83 | 62.95 | 61.835 | 262,327 |
| Apr 12 2024 | 62.16 | -0.91 | -1.44% | 62.71 | 62.84 | 62.0457 | 281,239 |
| Apr 11 2024 | 63.07 | 0.06 | 0.10% | 63.20 | 63.2104 | 62.50 | 291,733 |
| Apr 10 2024 | 63.01 | -0.80 | -1.25% | 62.97 | 63.2941 | 62.77 | 202,989 |
| Apr 09 2024 | 63.81 | 0.04 | 0.06% | 64.09 | 64.1692 | 63.5661 | 170,722 |
| Apr 08 2024 | 63.77 | 0.36 | 0.57% | 63.82 | 63.915 | 63.6445 | 172,258 |
| Apr 05 2024 | 63.41 | 0.23 | 0.36% | 63.07 | 63.55 | 63.00 | 170,125 |
| Apr 04 2024 | 63.18 | -0.43 | -0.68% | 64.07 | 64.08 | 63.0905 | 168,184 |
| Apr 03 2024 | 63.61 | 0.49 | 0.78% | 63.08 | 63.7099 | 63.08 | 396,479 |
| Apr 02 2024 | 63.12 | -0.34 | -0.54% | 63.06 | 63.12 | 62.90 | 318,498 |
| Apr 01 2024 | 63.46 | -0.28 | -0.44% | 63.62 | 63.7061 | 63.257 | 176,352 |
| Mar 28 2024 | 63.74 | -0.09 | -0.14% | 63.68 | 63.84 | 63.6037 | 178,440 |
| Mar 27 2024 | 63.83 | 0.49 | 0.77% | 63.57 | 63.83 | 63.4643 | 204,317 |
| Mar 26 2024 | 63.34 | 0.14 | 0.22% | 63.50 | 63.554 | 63.325 | 291,790 |
| Mar 25 2024 | 63.20 | -0.08 | -0.13% | 63.16 | 63.4099 | 63.16 | 266,961 |
| Mar 22 2024 | 63.28 | -0.19 | -0.30% | 63.48 | 63.48 | 63.185 | 168,334 |
| Mar 21 2024 | 63.47 | 0.00 | 0.00% | 63.61 | 63.705 | 63.4361 | 273,292 |
| Mar 20 2024 | 63.47 | 0.63 | 1.00% | 62.77 | 63.5525 | 62.7257 | 243,042 |
| Mar 19 2024 | 62.84 | 0.13 | 0.21% | 62.68 | 62.95 | 62.5848 | 161,191 |
| Mar 18 2024 | 62.71 | 0.01 | 0.02% | 62.90 | 62.90 | 62.6301 | 126,927 |
| Mar 15 2024 | 62.70 | 0.09 | 0.14% | 62.72 | 62.82 | 62.5042 | 489,970 |
| Mar 14 2024 | 62.61 | -0.42 | -0.67% | 63.10 | 63.10 | 62.36 | 927,803 |
| Mar 13 2024 | 63.03 | 0.10 | 0.16% | 62.91 | 63.1799 | 62.91 | 482,700 |
| Mar 12 2024 | 62.93 | 0.44 | 0.70% | 62.60 | 62.9699 | 62.385 | 453,262 |
| Mar 11 2024 | 62.49 | -0.34 | -0.54% | 62.40 | 62.50 | 62.175 | 432,166 |
| Mar 08 2024 | 62.83 | -0.17 | -0.27% | 63.30 | 63.30 | 62.7426 | 166,638 |
| Mar 07 2024 | 63.00 | 0.71 | 1.14% | 62.85 | 63.07 | 62.75 | 189,605 |
| Mar 06 2024 | 62.29 | 0.72 | 1.17% | 62.30 | 62.52 | 62.2095 | 176,856 |
| Mar 05 2024 | 61.57 | -0.07 | -0.11% | 61.65 | 61.93 | 61.42 | 262,847 |
| Mar 04 2024 | 61.64 | -0.24 | -0.39% | 61.66 | 61.799 | 61.57 | 292,197 |
| Mar 01 2024 | 61.88 | 0.67 | 1.09% | 61.50 | 61.88 | 61.2614 | 138,310 |
| Feb 29 2024 | 61.21 | 0.21 | 0.34% | 61.41 | 61.48 | 60.97 | 190,627 |
| Feb 28 2024 | 61.00 | -0.28 | -0.46% | 61.00 | 61.1499 | 60.91 | 219,118 |
| Feb 27 2024 | 61.28 | 0.20 | 0.33% | 61.22 | 61.32 | 61.12 | 260,087 |
| Feb 26 2024 | 61.08 | -0.15 | -0.24% | 61.17 | 61.2073 | 60.953 | 222,222 |
