Advanced Innergy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.67	0.70	0.66	0.67	0.67	-0.74%	343,847
Jun 29, 2026	0.65	0.68	0.62	0.68	0.68	3.85%	594,062
Jun 26, 2026	0.69	0.69	0.64	0.65	0.65	-5.80%	171,364
Jun 25, 2026	0.72	0.73	0.68	0.69	0.69	-2.13%	471,244
Jun 24, 2026	0.68	0.73	0.67	0.71	0.71	0.71%	781,394
Jun 23, 2026	0.70	0.71	0.65	0.70	0.70	-	482,626
Jun 22, 2026	0.73	0.73	0.70	0.70	0.70	-4.76%	215,315
Jun 19, 2026	0.76	0.76	0.73	0.74	0.74	-3.92%	138,942
Jun 18, 2026	0.79	0.79	0.75	0.77	0.77	-	40,524
Jun 17, 2026	0.78	0.80	0.75	0.77	0.77	-1.29%	416,204
Jun 16, 2026	0.77	0.78	0.72	0.78	0.78	-0.64%	403,984
Jun 15, 2026	0.78	0.78	0.76	0.78	0.78	-2.50%	72,090
Jun 12, 2026	0.76	0.81	0.76	0.80	0.80	3.90%	104,518
Jun 11, 2026	0.76	0.77	0.73	0.77	0.77	-	175,605
Jun 10, 2026	0.78	0.79	0.74	0.77	0.77	-0.65%	383,656
Jun 9, 2026	0.80	0.80	0.77	0.78	0.78	-1.27%	73,518
Jun 5, 2026	0.82	0.82	0.78	0.79	0.79	-1.88%	41,936
Jun 4, 2026	0.80	0.84	0.80	0.80	0.80	-	319,669
Jun 3, 2026	0.83	0.84	0.79	0.80	0.80	-3.61%	170,971
Jun 2, 2026	0.86	0.86	0.83	0.83	0.83	-4.60%	89,995
Jun 1, 2026	0.86	0.88	0.84	0.87	0.87	-1.14%	48,625
May 29, 2026	0.83	0.88	0.83	0.88	0.88	3.53%	543,459
May 28, 2026	0.79	0.86	0.79	0.85	0.85	3.66%	153,103
May 27, 2026	0.80	0.84	0.80	0.82	0.82	2.50%	98,507
May 26, 2026	0.81	0.85	0.80	0.80	0.80	-6.98%	45,935
May 25, 2026	0.84	0.86	0.84	0.86	0.86	7.50%	886
May 22, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	29,999
May 21, 2026	0.82	0.85	0.80	0.81	0.81	-1.82%	117,864
May 20, 2026	0.79	0.83	0.77	0.83	0.83	4.43%	38,405
May 19, 2026	0.80	0.82	0.79	0.79	0.79	-1.25%	210,334
May 18, 2026	0.78	0.80	0.77	0.80	0.80	2.56%	44,551
May 15, 2026	0.80	0.80	0.77	0.78	0.78	-3.70%	71,111
May 14, 2026	0.80	0.82	0.80	0.81	0.81	1.25%	121,916
May 13, 2026	0.79	0.83	0.78	0.80	0.80	-	19,055
May 12, 2026	0.83	0.84	0.80	0.80	0.80	-2.44%	384,899
May 11, 2026	0.82	0.88	0.82	0.82	0.82	-	35,204
May 8, 2026	0.78	0.82	0.78	0.82	0.82	-	11,113
May 7, 2026	0.82	0.83	0.82	0.82	0.82	-	21,307
May 6, 2026	0.78	0.84	0.78	0.82	0.82	6.49%	201,302
May 5, 2026	0.82	0.82	0.77	0.77	0.77	-4.94%	37,296
May 4, 2026	0.87	0.87	0.81	0.81	0.81	-6.36%	60,495
May 1, 2026	0.90	0.90	0.87	0.87	0.87	-4.95%	4,527
Apr 30, 2026	0.88	0.91	0.84	0.91	0.91	1.11%	89,397
Apr 29, 2026	0.87	0.91	0.85	0.90	0.90	2.27%	170,590
Apr 28, 2026	0.90	0.90	0.88	0.88	0.88	-2.22%	1,060,108
Apr 27, 2026	0.88	0.90	0.87	0.90	0.90	2.86%	34,965
Apr 24, 2026	0.91	0.92	0.88	0.88	0.88	-0.57%	178,694
Apr 23, 2026	0.89	0.93	0.87	0.88	0.88	-3.03%	106,963
Apr 22, 2026	0.92	0.92	0.90	0.91	0.91	-1.36%	54,471
Apr 21, 2026	0.94	0.94	0.92	0.92	0.92	-	150,646