Advanced Innergy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	0.68	0.70	0.64	0.65	0.65	-7.14%	237,685
Jul 13, 2026	0.72	0.72	0.66	0.70	0.70	-1.41%	123,192
Jul 10, 2026	0.73	0.74	0.69	0.71	0.71	-1.39%	261,817
Jul 9, 2026	0.71	0.75	0.67	0.72	0.72	10.77%	313,776
Jul 8, 2026	0.68	0.69	0.65	0.65	0.65	-3.70%	90,299
Jul 7, 2026	0.71	0.71	0.67	0.68	0.68	2.27%	186,702
Jul 6, 2026	0.68	0.68	0.65	0.66	0.66	-2.22%	22,629
Jul 3, 2026	0.70	0.71	0.68	0.68	0.68	-	149,603
Jul 2, 2026	0.66	0.68	0.64	0.68	0.68	3.05%	158,216
Jul 1, 2026	0.68	0.68	0.64	0.66	0.66	-2.24%	80,183
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