Advanced Innergy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.47	0.47	0.43	0.43	0.43	-8.51%	300,106
Sep 21, 2026	0.44	0.47	0.44	0.47	0.47	14.63%	138,989
Sep 18, 2026	0.46	0.47	0.41	0.41	0.41	-7.87%	993,783
Sep 17, 2026	0.49	0.49	0.45	0.45	0.45	-6.32%	1,238,233
Sep 16, 2026	0.50	0.50	0.48	0.48	0.48	-3.06%	585,161
Sep 15, 2026	0.52	0.52	0.49	0.49	0.49	-2.00%	171,849
Sep 14, 2026	0.49	0.54	0.49	0.50	0.50	6.38%	751,500
Sep 11, 2026	0.49	0.49	0.47	0.47	0.47	-	184,742
Sep 10, 2026	0.49	0.49	0.47	0.47	0.47	-2.08%	97,160
Sep 9, 2026	0.49	0.49	0.46	0.48	0.48	-3.03%	502,282
Sep 8, 2026	0.42	0.50	0.41	0.50	0.50	19.28%	303,572
Sep 7, 2026	0.43	0.43	0.40	0.42	0.42	1.22%	1,408,464
Sep 4, 2026	0.43	0.45	0.41	0.41	0.41	-2.38%	764,614
Sep 3, 2026	0.49	0.49	0.42	0.42	0.42	-13.40%	684,983
Sep 2, 2026	0.54	0.54	0.49	0.49	0.49	-8.49%	133,644
Sep 1, 2026	0.53	0.55	0.50	0.53	0.53	1.92%	199,692
Aug 31, 2026	0.59	0.59	0.52	0.52	0.52	-11.86%	116,729
Aug 28, 2026	0.59	0.60	0.54	0.59	0.59	0.85%	107,278
Aug 27, 2026	0.51	0.59	0.51	0.59	0.59	12.50%	535,472
Aug 26, 2026	0.53	0.55	0.51	0.52	0.52	9.47%	81,602
Aug 25, 2026	0.48	0.53	0.48	0.48	0.48	3.26%	178,893
Aug 24, 2026	0.50	0.50	0.46	0.46	0.46	-11.54%	13,955
Aug 21, 2026	0.50	0.52	0.49	0.52	0.52	11.83%	333,294
Aug 20, 2026	0.49	0.50	0.47	0.47	0.47	1.09%	932,791
Aug 19, 2026	0.47	0.47	0.45	0.46	0.46	-	205,927
Aug 18, 2026	0.50	0.51	0.46	0.46	0.46	-	172,088
Aug 17, 2026	0.47	0.48	0.46	0.46	0.46	1.10%	76,936
Aug 14, 2026	0.47	0.49	0.46	0.46	0.46	-2.15%	191,367
Aug 13, 2026	0.49	0.51	0.46	0.47	0.47	-7.00%	604,877
Aug 12, 2026	0.46	0.50	0.42	0.50	0.50	8.70%	890,765
Aug 11, 2026	0.43	0.46	0.41	0.46	0.46	8.24%	224,653
Aug 10, 2026	0.46	0.46	0.41	0.43	0.43	-6.59%	2,558,396
Aug 7, 2026	0.46	0.47	0.44	0.46	0.46	-	150,950
Aug 6, 2026	0.42	0.46	0.42	0.46	0.46	9.64%	15,311,841
Aug 5, 2026	0.42	0.44	0.41	0.42	0.42	-1.19%	2,383,943
Aug 4, 2026	0.42	0.44	0.40	0.42	0.42	5.00%	1,134,242
Aug 3, 2026	0.36	0.40	0.34	0.40	0.40	12.68%	3,711,741
Jul 31, 2026	0.45	0.48	0.34	0.36	0.36	-38.79%	9,453,021
Jul 30, 2026	0.63	0.63	0.57	0.58	0.58	-7.94%	194,397
Jul 29, 2026	0.61	0.63	0.60	0.63	0.63	2.44%	39,729
Jul 28, 2026	0.64	0.67	0.60	0.62	0.62	-	102,205
Jul 27, 2026	0.64	0.64	0.60	0.62	0.62	-2.38%	208,409
Jul 24, 2026	0.68	0.68	0.60	0.63	0.63	-7.35%	143,432
Jul 23, 2026	0.72	0.73	0.62	0.68	0.68	-0.73%	130,548
Jul 22, 2026	0.63	0.69	0.62	0.69	0.69	10.48%	111,858
Jul 21, 2026	0.66	0.66	0.62	0.62	0.62	-1.59%	25,706
Jul 20, 2026	0.62	0.66	0.62	0.63	0.63	0.80%	125,532
Jul 17, 2026	0.66	0.66	0.60	0.63	0.63	-6.72%	180,193
Jul 16, 2026	0.65	0.67	0.65	0.67	0.67	2.29%	157,282
Jul 15, 2026	0.65	0.69	0.62	0.66	0.66	0.77%	94,813