Avax S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	2.44	2.44	2.41	2.41	2.41	-1.23%	49,436
Nov 28, 2025	2.50	2.50	2.43	2.44	2.44	-1.41%	87,810
Nov 27, 2025	2.45	2.48	2.45	2.48	2.48	-0.20%	54,013
Nov 26, 2025	2.51	2.51	2.46	2.48	2.48	-0.80%	210,469
Nov 25, 2025	2.40	2.50	2.37	2.50	2.50	4.60%	556,737
Nov 24, 2025	2.38	2.39	2.35	2.39	2.39	1.49%	122,566
Nov 21, 2025	2.34	2.37	2.33	2.36	2.36	-1.05%	84,340
Nov 20, 2025	2.33	2.38	2.33	2.38	2.38	3.25%	126,096
Nov 19, 2025	2.30	2.31	2.27	2.31	2.31	0.22%	205,448
Nov 18, 2025	2.39	2.39	2.29	2.30	2.30	-3.56%	150,197
Nov 17, 2025	2.38	2.43	2.36	2.39	2.39	0.21%	63,941
Nov 14, 2025	2.39	2.40	2.36	2.38	2.38	-1.24%	123,545
Nov 13, 2025	2.38	2.45	2.38	2.41	2.41	1.26%	319,888
Nov 12, 2025	2.37	2.40	2.36	2.38	2.38	1.28%	129,427
Nov 11, 2025	2.34	2.35	2.32	2.35	2.35	0.86%	118,587
Nov 10, 2025	2.32	2.35	2.30	2.33	2.33	1.30%	124,092
Nov 7, 2025	2.31	2.33	2.27	2.30	2.30	-1.29%	152,265
Nov 6, 2025	2.32	2.34	2.30	2.33	2.33	-0.64%	154,542
Nov 5, 2025	2.35	2.37	2.32	2.35	2.35	-0.64%	123,759
Nov 4, 2025	2.39	2.39	2.32	2.36	2.36	-1.26%	274,774
Nov 3, 2025	2.42	2.42	2.39	2.39	2.39	-0.42%	115,112
Oct 31, 2025	2.40	2.43	2.38	2.40	2.40	-0.41%	171,049
Oct 30, 2025	2.43	2.46	2.40	2.41	2.41	0.42%	243,747
Oct 29, 2025	2.42	2.45	2.40	2.40	2.40	0.21%	137,098
Oct 27, 2025	2.40	2.44	2.37	2.40	2.40	-0.21%	67,987
Oct 24, 2025	2.43	2.43	2.38	2.40	2.40	-	161,702
Oct 23, 2025	2.40	2.46	2.38	2.40	2.40	-0.41%	197,204
Oct 22, 2025	2.40	2.54	2.38	2.41	2.41	-0.21%	484,314
Oct 21, 2025	2.30	2.42	2.27	2.42	2.42	5.92%	558,549
Oct 20, 2025	2.30	2.30	2.24	2.28	2.28	1.79%	337,412
Oct 17, 2025	2.20	2.28	2.17	2.24	2.24	0.90%	486,632
Oct 16, 2025	2.32	2.32	2.22	2.22	2.22	-3.48%	460,944
Oct 15, 2025	2.36	2.38	2.26	2.30	2.30	-1.92%	404,486
Oct 14, 2025	2.40	2.41	2.33	2.35	2.35	-2.70%	234,902
Oct 13, 2025	2.40	2.46	2.40	2.41	2.41	-1.23%	275,534
Oct 10, 2025	2.41	2.45	2.41	2.44	2.44	2.52%	214,240
Oct 9, 2025	2.34	2.42	2.33	2.38	2.38	1.49%	239,976
Oct 8, 2025	2.39	2.40	2.33	2.35	2.35	-1.05%	171,013
Oct 7, 2025	2.36	2.38	2.33	2.37	2.37	0.42%	149,433
Oct 6, 2025	2.43	2.44	2.35	2.36	2.36	-1.67%	221,237
Oct 3, 2025	2.40	2.44	2.38	2.40	2.40	-	211,167
Oct 2, 2025	2.44	2.44	2.37	2.40	2.40	-	208,282
Oct 1, 2025	2.44	2.45	2.38	2.40	2.40	-1.03%	293,759
Sep 30, 2025	2.49	2.49	2.40	2.43	2.43	-2.41%	203,679
Sep 29, 2025	2.51	2.54	2.48	2.49	2.49	-0.80%	158,375
Sep 26, 2025	2.51	2.55	2.50	2.51	2.51	0.60%	271,103
Sep 25, 2025	2.54	2.59	2.46	2.49	2.49	-	829,744
Sep 24, 2025	2.48	2.53	2.46	2.49	2.49	-1.19%	302,162
Sep 23, 2025	2.44	2.52	2.42	2.52	2.52	4.78%	515,659
Sep 22, 2025	2.39	2.42	2.37	2.41	2.41	0.42%	112,188