AVAX SA Historical Data - AVAX | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Greece
ASE
AVAX SA (AVAX)
AVAX SA (AVAX) Historical

AVAX SA (AVAX)

1.498

0.038

(2.60%)

Closed April 27 10:20AM

Delayed by 1 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714141500	1.498	0.04	2.60	1.48	1.51	1.48	131920
1714055100	1.46	-0.02	-1.62	1.508	1.508	1.46	81793
1713968700	1.484	-0.01	-0.40	1.496	1.52	1.484	195360
1713882300	1.49	0	0.00	1.492	1.528	1.478	112097
1713795900	1.49	0.05	3.19	1.444	1.496	1.444	152679
1713536700	1.444	0.05	3.59	1.35	1.444	1.35	96360
1713450300	1.3939999	0.04	2.95	1.37	1.396	1.37	114570
1713363840	1.354	0.01	0.89	1.338	1.3759999	1.338	178403
1713277500	1.342	-0.06	-4.14	1.3899999	1.3899999	1.326	281892
1713191100	1.4	-0.07	-4.63	1.41	1.43	1.3799999	334732
1712931900	1.468	-0.04	-2.78	1.508	1.518	1.44	132691
1712845500	1.51	0	0.27	1.51	1.514	1.488	86672
1712759100	1.506	-0.02	-1.05	1.52	1.544	1.506	76730
1712672700	1.522	-0	-0.26	1.53	1.546	1.504	164145
1712586300	1.526	0.08	5.83	1.446	1.536	1.436	234222
1712327100	1.442	-0.04	-2.44	1.472	1.472	1.414	464349
1712240700	1.478	-0.03	-2.12	1.5	1.53	1.474	197244
1712154300	1.51	-0.05	-3.08	1.558	1.558	1.48	318631
1712067900	1.558	-0.03	-1.89	1.59	1.604	1.542	126301
1711639500	1.588	-0.01	-0.63	1.61	1.614	1.588	62203
1711553100	1.598	-0.01	-0.75	1.6259999	1.6319999	1.594	243593
1711466700	1.61	0.01	0.63	1.592	1.62	1.58	122830
1711121100	1.6	-0.02	-1.23	1.6359999	1.6359999	1.6	103097
1711034700	1.62	0.02	1.25	1.622	1.6319999	1.614	91823
1710948300	1.6	0.02	1.14	1.6	1.61	1.588	128244
1710861900	1.582	-0.03	-1.86	1.612	1.62	1.58	105239
1710516300	1.612	-0.01	-0.37	1.612	1.65	1.604	58497
1710429900	1.618	-0.01	-0.74	1.6299999	1.6319999	1.6	60766
1710343500	1.6299999	0.03	1.75	1.6299999	1.654	1.6	105663
1710257100	1.602	-0.02	-1.11	1.6399999	1.6399999	1.58	169380
1710170700	1.62	-0.03	-1.70	1.648	1.648	1.62	170573
1709911500	1.648	0.01	0.37	1.66	1.67	1.6359999	133381
1709825100	1.6419999	-0.05	-2.84	1.696	1.716	1.6419999	192732
1709738700	1.69	0.02	1.20	1.664	1.69	1.648	98110
1709652300	1.67	-0.01	-0.60	1.704	1.704	1.664	97198
1709565900	1.68	-0.01	-0.47	1.67	1.706	1.664	84895
1709306700	1.688	0.01	0.72	1.678	1.7	1.664	74447
1709220300	1.676	0.02	1.45	1.65	1.68	1.646	93609
1709133900	1.652	-0.03	-1.90	1.69	1.69	1.624	200027
1709047500	1.684	0	0.24	1.674	1.716	1.67	97040
1708961100	1.68	-0.04	-2.33	1.72	1.74	1.68	182767
1708701900	1.72	-0.02	-0.92	1.732	1.744	1.72	58735
1708615500	1.736	-0.01	-0.69	1.764	1.78	1.72	161479
1708529100	1.748	-0.01	-0.34	1.75	1.768	1.742	117203
1708442700	1.754	-0.02	-1.13	1.774	1.78	1.75	100378
1708356300	1.774	-0.02	-1.00	1.78	1.802	1.756	172030
1708097100	1.792	0.02	1.24	1.786	1.826	1.78	872218
1708010700	1.77	0.01	0.80	1.77	1.782	1.73	406325
1707924300	1.756	0	0.00	1.77	1.77	1.72	235463
1707837900	1.756	0.01	0.57	1.756	1.796	1.722	348237
1707751500	1.746	-0.03	-1.58	1.78	1.784	1.728	136951
1707492300	1.774	-0.02	-1.33	1.798	1.814	1.754	227645
1707405900	1.798	0.11	6.52	1.702	1.798	1.694	514866
1707319500	1.688	-0.03	-1.63	1.728	1.728	1.67	200494
1707233100	1.716	0.03	1.90	1.688	1.728	1.688	338953
1707146700	1.684	0.02	1.20	1.658	1.69	1.652	237576
1706887500	1.664	0.01	0.85	1.652	1.72	1.652	128571
1706801100	1.65	-0.01	-0.36	1.6399999	1.674	1.6399999	142668
1706714700	1.656	0.02	1.22	1.67	1.682	1.6399999	231709
1706628300	1.6359999	0	0.25	1.6339999	1.676	1.6319999	163783
1706541900	1.6319999	-0.06	-3.66	1.692	1.692	1.6319999	312389

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions