Avax S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	2.45	2.46	2.40	2.42	2.42	-1.63%	212,541
Aug 28, 2025	2.53	2.56	2.38	2.46	2.46	-2.77%	516,395
Aug 27, 2025	2.58	2.60	2.50	2.53	2.53	-1.94%	294,889
Aug 26, 2025	2.62	2.62	2.50	2.58	2.58	-1.53%	591,979
Aug 25, 2025	2.58	2.65	2.56	2.62	2.62	2.34%	586,058
Aug 22, 2025	2.47	2.56	2.47	2.56	2.56	4.92%	721,775
Aug 21, 2025	2.45	2.45	2.40	2.44	2.44	0.83%	195,609
Aug 20, 2025	2.38	2.43	2.35	2.42	2.42	0.83%	137,354
Aug 19, 2025	2.36	2.40	2.35	2.40	2.40	2.56%	144,815
Aug 18, 2025	2.40	2.41	2.34	2.34	2.34	-2.50%	179,193
Aug 14, 2025	2.45	2.45	2.40	2.40	2.40	-0.83%	211,611
Aug 13, 2025	2.41	2.47	2.39	2.42	2.42	0.83%	282,785
Aug 12, 2025	2.41	2.44	2.38	2.40	2.40	-0.41%	389,869
Aug 11, 2025	2.30	2.44	2.29	2.41	2.41	4.78%	570,955
Aug 8, 2025	2.32	2.32	2.27	2.30	2.30	-	133,275
Aug 7, 2025	2.32	2.34	2.30	2.30	2.30	-0.43%	339,493
Aug 6, 2025	2.28	2.32	2.27	2.31	2.31	0.87%	218,267
Aug 5, 2025	2.27	2.29	2.22	2.29	2.29	2.23%	151,509
Aug 4, 2025	2.20	2.24	2.17	2.24	2.24	1.82%	135,159
Aug 1, 2025	2.26	2.26	2.19	2.20	2.20	-3.93%	229,833
Jul 31, 2025	2.30	2.32	2.26	2.29	2.29	-	306,835
Jul 30, 2025	2.28	2.29	2.24	2.29	2.29	1.33%	81,218
Jul 29, 2025	2.23	2.28	2.23	2.26	2.26	0.89%	79,876
Jul 28, 2025	2.28	2.33	2.24	2.24	2.24	-0.88%	323,820
Jul 25, 2025	2.25	2.27	2.22	2.26	2.26	0.44%	192,356
Jul 24, 2025	2.20	2.30	2.20	2.25	2.25	1.35%	359,947
Jul 23, 2025	2.25	2.28	2.18	2.22	2.22	-0.45%	231,494
Jul 22, 2025	2.29	2.29	2.20	2.23	2.23	-1.33%	269,840
Jul 21, 2025	2.28	2.31	2.23	2.26	2.26	-0.88%	155,356
Jul 18, 2025	2.28	2.31	2.25	2.28	2.28	0.88%	365,960
Jul 17, 2025	2.24	2.29	2.24	2.26	2.26	0.89%	236,577
Jul 16, 2025	2.32	2.33	2.24	2.24	2.24	-2.61%	301,942
Jul 15, 2025	2.30	2.35	2.28	2.30	2.30	0.88%	299,829
Jul 14, 2025	2.28	2.30	2.26	2.28	2.28	-1.72%	264,620
Jul 11, 2025	2.29	2.33	2.28	2.32	2.32	1.31%	314,546
Jul 10, 2025	2.22	2.30	2.20	2.29	2.29	3.15%	352,345
Jul 9, 2025	2.22	2.24	2.20	2.22	2.22	0.91%	256,964
Jul 8, 2025	2.12	2.24	2.11	2.20	2.20	3.77%	447,177
Jul 7, 2025	2.10	2.13	2.10	2.12	2.12	0.95%	87,259
Jul 4, 2025	2.13	2.14	2.10	2.10	2.10	-1.41%	263,884
Jul 3, 2025	2.13	2.15	2.12	2.13	2.13	0.47%	127,282
Jul 2, 2025	2.15	2.16	2.12	2.12	2.12	-0.47%	111,894
Jul 1, 2025	2.13	2.15	2.12	2.13	2.13	-	164,940
Jun 30, 2025	2.15	2.17	2.13	2.13	2.13	-0.93%	251,233
Jun 27, 2025	2.08	2.18	2.06	2.15	2.15	3.86%	1,009,279
Jun 26, 2025	2.02	2.09	2.02	2.07	2.07	2.99%	192,527
Jun 25, 2025	2.02	2.03	2.00	2.01	2.01	-0.50%	155,584
Jun 24, 2025	2.04	2.04	2.00	2.02	2.02	3.59%	239,047
Jun 23, 2025	1.93	1.95	1.91	1.95	1.95	0.52%	129,537
Jun 20, 2025	1.94	1.97	1.93	1.94	1.94	1.57%	140,903