ASX:AVH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	3.08	3.10	3.02	3.05	3.05	3.04%	963,235
Sep 17, 2026	2.92	2.99	2.92	2.96	2.96	6.09%	404,552
Sep 16, 2026	2.82	2.84	2.77	2.79	2.79	-0.36%	232,961
Sep 15, 2026	2.85	2.87	2.78	2.80	2.80	3.70%	327,389
Sep 14, 2026	2.70	2.73	2.69	2.70	2.70	-	114,498
Sep 11, 2026	2.71	2.73	2.66	2.70	2.70	-2.88%	343,888
Sep 10, 2026	2.79	2.79	2.69	2.78	2.78	-1.77%	325,257
Sep 9, 2026	2.85	2.85	2.80	2.83	2.83	-5.67%	320,481
Sep 8, 2026	3.01	3.03	2.93	3.00	3.00	-0.33%	483,944
Sep 7, 2026	3.05	3.08	3.01	3.01	3.01	-0.33%	226,362
Sep 4, 2026	3.02	3.04	2.99	3.02	3.02	0.33%	257,101
Sep 3, 2026	2.95	3.01	2.95	3.01	3.01	7.50%	876,873
Sep 2, 2026	2.77	2.82	2.75	2.80	2.80	1.08%	297,685
Sep 1, 2026	2.79	2.81	2.76	2.77	2.77	-0.72%	145,444
Aug 31, 2026	2.81	2.83	2.78	2.79	2.79	-1.06%	258,761
Aug 28, 2026	2.83	2.85	2.79	2.82	2.82	-1.74%	216,042
Aug 27, 2026	2.91	2.92	2.85	2.87	2.87	-1.37%	345,288
Aug 26, 2026	2.89	2.95	2.88	2.91	2.91	6.20%	1,154,851
Aug 25, 2026	2.74	2.79	2.73	2.74	2.74	-0.36%	273,375
Aug 24, 2026	2.78	2.80	2.71	2.75	2.75	-1.43%	397,431
Aug 21, 2026	2.78	2.80	2.72	2.79	2.79	-1.06%	571,356
Aug 20, 2026	2.83	2.86	2.80	2.82	2.82	4.06%	1,135,076
Aug 19, 2026	2.67	2.78	2.65	2.71	2.71	23.18%	1,751,633
Aug 18, 2026	2.22	2.22	2.18	2.20	2.20	0.46%	197,556
Aug 17, 2026	2.21	2.22	2.19	2.19	2.19	-0.90%	221,524
Aug 14, 2026	2.26	2.26	2.18	2.21	2.21	-3.07%	393,650
Aug 13, 2026	2.23	2.28	2.21	2.28	2.28	-	534,245
Aug 12, 2026	2.28	2.30	2.20	2.28	2.28	7.04%	1,254,098
Aug 11, 2026	2.07	2.14	2.00	2.13	2.13	4.93%	1,338,489
Aug 10, 2026	2.02	2.13	2.00	2.03	2.03	31.82%	3,527,315
Aug 7, 2026	1.50	1.54	1.47	1.54	1.54	20.31%	1,537,063
Aug 6, 2026	1.30	1.30	1.25	1.28	1.28	-3.40%	261,670
Aug 5, 2026	1.32	1.33	1.30	1.33	1.33	0.76%	151,821
Aug 4, 2026	1.30	1.34	1.30	1.32	1.32	2.33%	223,152
Aug 3, 2026	1.28	1.30	1.26	1.29	1.29	-0.77%	198,866
Jul 31, 2026	1.28	1.30	1.27	1.30	1.30	1.97%	52,495
Jul 30, 2026	1.30	1.32	1.27	1.27	1.27	-3.79%	226,217
Jul 29, 2026	1.33	1.34	1.32	1.32	1.32	-3.65%	114,452
Jul 28, 2026	1.34	1.37	1.33	1.37	1.37	4.58%	126,962
Jul 27, 2026	1.32	1.33	1.29	1.31	1.31	-0.38%	170,631
Jul 24, 2026	1.34	1.34	1.27	1.32	1.32	-4.01%	957,961
Jul 23, 2026	1.39	1.39	1.36	1.37	1.37	-4.20%	137,732
Jul 22, 2026	1.45	1.45	1.41	1.43	1.43	-2.05%	206,459
Jul 21, 2026	1.47	1.48	1.44	1.46	1.46	3.91%	624,250
Jul 20, 2026	1.42	1.43	1.37	1.41	1.41	2.93%	379,107
Jul 17, 2026	1.42	1.42	1.34	1.37	1.37	2.25%	734,213
Jul 16, 2026	1.30	1.36	1.30	1.34	1.34	16.09%	866,795
Jul 15, 2026	1.14	1.16	1.14	1.15	1.15	0.88%	145,557
Jul 14, 2026	1.15	1.15	1.13	1.14	1.14	-0.87%	260,393
Jul 13, 2026	1.19	1.19	1.15	1.15	1.15	-6.88%	445,321