Advanced Innergy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	0.92	0.92	0.85	0.92	0.92	2.22%	134,390
Apr 17, 2026	0.88	0.90	0.86	0.90	0.90	2.86%	107,816
Apr 16, 2026	0.90	0.90	0.86	0.88	0.88	-2.78%	1,519,514
Apr 15, 2026	0.90	0.91	0.86	0.90	0.90	-	45,913
Apr 14, 2026	0.91	0.91	0.85	0.90	0.90	-2.17%	50,965
Apr 13, 2026	0.90	0.92	0.85	0.92	0.92	2.22%	75,323
Apr 10, 2026	0.90	0.90	0.88	0.90	0.90	0.56%	32,301
Apr 9, 2026	0.90	0.96	0.88	0.90	0.90	1.70%	175,166
Apr 8, 2026	0.89	0.92	0.85	0.88	0.88	4.76%	45,142
Apr 7, 2026	0.88	0.90	0.84	0.84	0.84	-	304,973
Apr 2, 2026	0.89	0.91	0.84	0.84	0.84	-4.55%	108,295
Apr 1, 2026	0.91	0.93	0.88	0.88	0.88	-2.22%	150,290
Mar 31, 2026	0.85	0.92	0.85	0.90	0.90	7.14%	271,573
Mar 30, 2026	0.90	0.92	0.84	0.84	0.84	-1.18%	234,589
Mar 27, 2026	0.89	0.92	0.85	0.85	0.85	-	46,431
Mar 26, 2026	0.83	0.86	0.77	0.85	0.85	-7.10%	185,658