Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AVXC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 50.92 | -0.14 | -0.27% | 50.60 | 50.92 | 50.60 | 743 |
| May 30 2024 | 51.06 | -0.16 | -0.30% | 51.00 | 51.18 | 50.98 | 2,795 |
| May 29 2024 | 51.2156 | -0.83 | -1.60% | 51.30 | 51.30 | 51.16 | 22,596 |
| May 28 2024 | 52.05 | -0.05 | -0.10% | 52.33 | 52.33 | 51.94 | 3,339 |
| May 24 2024 | 52.10 | 0.34 | 0.66% | 52.10 | 52.10 | 52.10 | 46 |
| May 23 2024 | 51.76 | -0.17 | -0.33% | 52.04 | 52.05 | 51.70 | 4,285 |
| May 22 2024 | 51.9319 | -0.21 | -0.40% | 51.95 | 51.95 | 51.78 | 2,286 |
| May 21 2024 | 52.1386 | -0.07 | -0.13% | 52.12 | 52.20 | 52.12 | 709 |
| May 20 2024 | 52.2083 | 0.04 | 0.07% | 52.26 | 52.26 | 52.20 | 801 |
| May 17 2024 | 52.1721 | 0.22 | 0.42% | 52.17 | 52.1721 | 52.10 | 843 |
| May 16 2024 | 51.9529 | -0.20 | -0.39% | 52.11 | 52.11 | 51.9529 | 295 |
| May 15 2024 | 52.1555 | 0.60 | 1.16% | 51.91 | 52.22 | 51.91 | 572 |
| May 14 2024 | 51.5564 | 0.54 | 1.05% | 51.45 | 51.5564 | 51.45 | 15 |
| May 13 2024 | 51.0213 | 0.06 | 0.13% | 51.12 | 51.12 | 51.0213 | 92 |
| May 10 2024 | 50.9567 | 0.16 | 0.32% | 51.07 | 51.07 | 50.9567 | 846 |
| May 09 2024 | 50.793 | -0.25 | -0.50% | 50.80 | 50.80 | 50.793 | 412 |
| May 08 2024 | 51.0471 | 0.15 | 0.30% | 50.69 | 51.07 | 50.69 | 3,220 |
| May 07 2024 | 50.8947 | -0.37 | -0.71% | 51.09 | 51.09 | 50.8947 | 1,080 |
| May 06 2024 | 51.2606 | 0.06 | 0.12% | 51.3093 | 51.3093 | 51.235 | 2,311 |
| May 03 2024 | 51.2017 | 0.46 | 0.91% | 51.00 | 51.27 | 51.00 | 175 |
| May 02 2024 | 50.7386 | 0.72 | 1.45% | 50.82 | 50.82 | 50.7386 | 103 |
| May 01 2024 | 50.0144 | -0.04 | -0.07% | 50.025 | 50.025 | 50.0144 | 154 |
| Apr 30 2024 | 50.0496 | -0.56 | -1.11% | 50.35 | 50.35 | 50.0496 | 200 |
| Apr 29 2024 | 50.6109 | 0.47 | 0.94% | 50.66 | 50.66 | 50.55 | 387 |
| Apr 26 2024 | 50.1419 | 0.47 | 0.95% | 49.89 | 50.1419 | 49.89 | 161 |
| Apr 25 2024 | 49.6706 | 0.24 | 0.49% | 49.02 | 49.6706 | 49.02 | 510 |
| Apr 24 2024 | 49.4296 | 0.02 | 0.04% | 49.58 | 49.58 | 49.39 | 15,661 |
| Apr 23 2024 | 49.41 | 0.42 | 0.86% | 49.04 | 49.41 | 49.04 | 16 |
| Apr 22 2024 | 48.99 | 0.40 | 0.83% | 48.66 | 49.18 | 48.66 | 894 |
| Apr 19 2024 | 48.5862 | -0.19 | -0.38% | 48.51 | 48.6498 | 48.49 | 1,465 |
| Apr 18 2024 | 48.7732 | -0.03 | -0.05% | 48.77 | 48.7732 | 48.77 | 173 |
| Apr 17 2024 | 48.7984 | 0.07 | 0.14% | 48.98 | 48.98 | 48.7984 | 235 |
| Apr 16 2024 | 48.7316 | -0.60 | -1.22% | 48.683 | 48.84 | 48.683 | 1,793 |
| Apr 15 2024 | 49.335 | -0.46 | -0.92% | 49.80 | 49.80 | 49.335 | 1,430 |
| Apr 12 2024 | 49.7939 | -1.00 | -1.97% | 50.12 | 50.12 | 49.7939 | 769 |
| Apr 11 2024 | 50.793 | 0.28 | 0.55% | 50.66 | 50.89 | 50.49 | 1,116 |
| Apr 10 2024 | 50.5158 | -0.72 | -1.41% | 50.50 | 50.62 | 50.42 | 1,441 |
| Apr 09 2024 | 51.2392 | 0.26 | 0.51% | 51.25 | 51.25 | 51.08 | 1,648 |
| Apr 08 2024 | 50.9812 | 0.30 | 0.59% | 51.03 | 51.0781 | 50.9812 | 1,699 |
| Apr 05 2024 | 50.6835 | 0.20 | 0.40% | 50.60 | 50.78 | 50.5999 | 3,912 |
| Apr 04 2024 | 50.48 | -0.11 | -0.22% | 51.0757 | 51.66 | 50.3821 | 6,018 |
| Apr 03 2024 | 50.5897 | 0.15 | 0.30% | 50.23 | 50.66 | 50.23 | 12,981 |
| Apr 02 2024 | 50.4397 | -0.03 | -0.06% | 50.29 | 50.50 | 50.29 | 211 |
| Apr 01 2024 | 50.47 | 0.06 | 0.11% | 50.44 | 50.47 | 50.293 | 10,996 |
| Mar 28 2024 | 50.414 | 0.05 | 0.11% | 50.47 | 50.48 | 50.31 | 26,250 |
| Mar 27 2024 | 50.3594 | 0.18 | 0.35% | 50.21 | 50.39 | 50.21 | 493 |
| Mar 26 2024 | 50.1834 | -0.22 | -0.43% | 50.29 | 50.36 | 50.1834 | 1,106 |
| Mar 25 2024 | 50.40 | -0.02 | -0.04% | 50.43 | 50.43 | 50.40 | 40,190 |
| Mar 22 2024 | 50.4183 | -0.17 | -0.33% | 50.48 | 50.48 | 50.4183 | 318 |
