Advanced Innergy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	0.99	1.09	0.98	1.08	1.08	10.26%	308,334
Nov 25, 2025	1.00	1.00	0.98	0.98	0.98	-2.01%	164,579
Nov 24, 2025	0.98	1.00	0.97	1.00	1.00	4.74%	203,025
Nov 21, 2025	0.95	0.95	0.91	0.95	0.95	-1.55%	141,562
Nov 20, 2025	0.98	0.98	0.95	0.97	0.97	2.66%	78,149
Nov 19, 2025	0.95	0.96	0.94	0.94	0.94	5.62%	199,279
Nov 18, 2025	0.88	0.90	0.85	0.89	0.89	4.71%	865,968
Nov 17, 2025	0.86	0.86	0.84	0.85	0.85	1.19%	161,598
Nov 14, 2025	0.86	0.86	0.83	0.84	0.84	-2.89%	129,248
Nov 13, 2025	0.92	0.93	0.86	0.87	0.87	-3.35%	794,421
Nov 12, 2025	0.91	0.91	0.89	0.90	0.90	-1.10%	53,133
Nov 11, 2025	0.96	0.96	0.90	0.91	0.91	-4.23%	447,063
Nov 10, 2025	0.93	0.95	0.92	0.95	0.95	2.44%	3,157,578
Nov 7, 2025	0.93	0.93	0.92	0.92	0.92	-1.34%	3,024
Nov 6, 2025	0.95	0.95	0.93	0.94	0.94	1.63%	229,981
Nov 5, 2025	0.97	0.97	0.88	0.92	0.92	-4.66%	417,198
Nov 4, 2025	1.00	1.00	0.97	0.97	0.97	-3.50%	191,602
Nov 3, 2025	0.99	1.00	0.97	1.00	1.00	4.17%	1,079,488