ASX:AVH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	1.28	1.28	1.24	1.24	1.24	-7.49%	441,072
Jul 9, 2026	1.36	1.36	1.33	1.34	1.34	-4.64%	303,838
Jul 8, 2026	1.43	1.43	1.39	1.40	1.40	-2.44%	164,252
Jul 7, 2026	1.45	1.46	1.36	1.44	1.44	2.87%	818,295
Jul 6, 2026	1.33	1.40	1.32	1.40	1.40	-	266,371
Jul 3, 2026	1.41	1.45	1.36	1.40	1.40	3.33%	765,537
Jul 2, 2026	1.34	1.37	1.32	1.35	1.35	15.38%	1,068,616
Jul 1, 2026	1.19	1.21	1.17	1.17	1.17	-2.50%	194,422
Jun 30, 2026	1.19	1.23	1.18	1.20	1.20	4.35%	610,977
Jun 29, 2026	1.12	1.17	1.12	1.15	1.15	5.99%	617,857
Jun 26, 2026	1.11	1.13	1.09	1.09	1.09	-2.25%	265,039
Jun 25, 2026	1.11	1.13	1.08	1.11	1.11	0.91%	381,735
Jun 24, 2026	1.11	1.12	1.10	1.10	1.10	-	371,517
Jun 23, 2026	1.11	1.12	1.10	1.10	1.10	0.46%	372,656
Jun 22, 2026	1.09	1.11	1.07	1.10	1.10	-0.45%	337,938