Avax S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.51	2.55	2.50	2.51	2.51	0.80%	272,038
Sep 25, 2025	2.54	2.59	2.46	2.49	2.49	-	830,244
Sep 24, 2025	2.48	2.53	2.46	2.49	2.49	-1.19%	304,894
Sep 23, 2025	2.44	2.52	2.42	2.52	2.52	5.00%	515,793
Sep 22, 2025	2.39	2.42	2.37	2.40	2.40	-	112,189
Sep 19, 2025	2.38	2.40	2.34	2.40	2.40	1.69%	196,588
Sep 18, 2025	2.38	2.40	2.36	2.36	2.36	-0.84%	159,187
Sep 17, 2025	2.44	2.44	2.35	2.38	2.38	-0.83%	156,469
Sep 16, 2025	2.40	2.41	2.37	2.40	2.40	-	168,991
Sep 15, 2025	2.36	2.46	2.36	2.40	2.40	0.84%	255,001
Sep 12, 2025	2.36	2.42	2.36	2.38	2.38	0.85%	204,647
Sep 11, 2025	2.35	2.38	2.34	2.36	2.36	0.43%	203,297
Sep 10, 2025	2.30	2.36	2.27	2.35	2.35	3.98%	280,763
Sep 9, 2025	2.29	2.30	2.26	2.26	2.26	-	89,532
Sep 8, 2025	2.30	2.32	2.24	2.26	2.26	0.44%	158,309
Sep 5, 2025	2.25	2.33	2.25	2.25	2.25	-	211,002
Sep 4, 2025	2.31	2.31	2.25	2.25	2.25	-1.32%	112,670
Sep 3, 2025	2.29	2.31	2.27	2.28	2.28	-0.44%	242,466
Sep 2, 2025	2.36	2.36	2.27	2.29	2.29	-4.58%	339,132
Sep 1, 2025	2.44	2.47	2.38	2.40	2.33	-0.83%	297,734
Aug 29, 2025	2.45	2.46	2.40	2.42	2.35	-1.63%	212,033
Aug 28, 2025	2.53	2.56	2.38	2.46	2.38	-2.77%	515,698
Aug 27, 2025	2.58	2.60	2.50	2.53	2.45	-1.94%	294,020
Aug 26, 2025	2.62	2.62	2.50	2.58	2.50	-1.53%	591,639
Aug 25, 2025	2.58	2.65	2.56	2.62	2.54	2.34%	585,650
Aug 22, 2025	2.47	2.56	2.47	2.56	2.49	4.92%	720,387
Aug 21, 2025	2.45	2.45	2.40	2.44	2.36	0.83%	194,625
Aug 20, 2025	2.38	2.43	2.35	2.42	2.35	0.83%	137,269
Aug 19, 2025	2.36	2.40	2.35	2.40	2.33	2.56%	144,580
Aug 18, 2025	2.40	2.41	2.34	2.34	2.27	-2.50%	178,293
Aug 14, 2025	2.45	2.45	2.40	2.40	2.33	-0.83%	210,662
Aug 13, 2025	2.41	2.47	2.39	2.42	2.35	0.83%	279,541
Aug 12, 2025	2.41	2.44	2.38	2.40	2.33	-0.41%	388,434
Aug 11, 2025	2.30	2.44	2.29	2.41	2.34	4.78%	568,287
Aug 8, 2025	2.32	2.32	2.27	2.30	2.23	-	131,493
Aug 7, 2025	2.32	2.34	2.30	2.30	2.23	-0.43%	338,493
Aug 6, 2025	2.28	2.32	2.27	2.31	2.24	0.87%	216,489
Aug 5, 2025	2.27	2.29	2.22	2.29	2.22	2.23%	151,509
Aug 4, 2025	2.20	2.24	2.17	2.24	2.17	1.82%	135,159
Aug 1, 2025	2.26	2.26	2.19	2.20	2.14	-3.93%	229,833
Jul 31, 2025	2.30	2.32	2.26	2.29	2.22	-	305,359
Jul 30, 2025	2.28	2.29	2.24	2.29	2.22	1.33%	81,218
Jul 29, 2025	2.23	2.28	2.23	2.26	2.19	0.89%	79,876
Jul 28, 2025	2.28	2.33	2.24	2.24	2.17	-0.88%	323,814
Jul 25, 2025	2.25	2.27	2.22	2.26	2.19	0.44%	192,356
Jul 24, 2025	2.20	2.30	2.20	2.25	2.18	1.35%	359,947
Jul 23, 2025	2.25	2.28	2.18	2.22	2.15	-0.45%	231,047
Jul 22, 2025	2.29	2.29	2.20	2.23	2.16	-1.33%	269,840
Jul 21, 2025	2.28	2.31	2.23	2.26	2.19	-0.88%	155,356
Jul 18, 2025	2.28	2.31	2.25	2.28	2.21	0.88%	365,960