Avance Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.82	0.83	0.82	0.82	0.82	-	1,011,537
Sep 3, 2026	0.82	0.84	0.82	0.82	0.82	-1.20%	3,030,903
Sep 2, 2026	0.82	0.85	0.80	0.83	0.83	1.22%	5,739,022
Sep 1, 2026	0.86	0.88	0.81	0.82	0.82	-4.65%	7,350,191
Aug 31, 2026	0.87	0.88	0.86	0.86	0.86	-2.27%	2,198,948
Aug 28, 2026	0.87	0.90	0.87	0.88	0.88	-	3,862,478
Aug 27, 2026	0.89	0.90	0.87	0.88	0.88	-1.12%	3,300,887
Aug 26, 2026	0.88	0.92	0.88	0.89	0.89	-	7,217,441
Aug 25, 2026	0.88	0.90	0.88	0.89	0.89	-	1,122,515
Aug 24, 2026	0.88	0.90	0.88	0.89	0.89	-	1,632,661
Aug 21, 2026	0.89	0.90	0.88	0.89	0.89	-	3,988,859
Aug 20, 2026	0.91	0.91	0.88	0.89	0.89	-2.20%	7,758,027
Aug 19, 2026	0.90	0.93	0.90	0.91	0.91	-	3,590,608
Aug 18, 2026	0.90	0.94	0.90	0.91	0.91	-	6,374,333
Aug 17, 2026	0.92	0.93	0.90	0.91	0.91	-2.15%	4,916,059
Aug 14, 2026	0.92	0.95	0.91	0.93	0.93	1.09%	12,358,907
Aug 13, 2026	0.90	0.98	0.89	0.92	0.92	2.22%	22,987,730
Aug 12, 2026	0.89	0.91	0.89	0.90	0.90	-	5,423,100
Aug 11, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	2,717,817
Aug 10, 2026	0.90	0.90	0.88	0.89	0.89	-1.11%	4,869,749
Aug 7, 2026	0.89	0.91	0.89	0.90	0.90	-	4,596,045
Aug 6, 2026	0.90	0.90	0.89	0.90	0.90	-	2,970,944
Aug 5, 2026	0.91	0.91	0.89	0.90	0.90	-1.10%	6,384,549
Aug 4, 2026	0.90	0.91	0.90	0.91	0.91	1.11%	3,472,297
Aug 3, 2026	0.91	0.92	0.89	0.90	0.90	-1.10%	6,745,983
Jul 31, 2026	0.90	0.92	0.90	0.91	0.91	1.11%	4,131,327
Jul 30, 2026	0.93	0.93	0.90	0.90	0.90	-2.17%	3,637,095
Jul 29, 2026	0.89	0.93	0.88	0.92	0.92	4.55%	10,210,850
Jul 28, 2026	0.90	0.90	0.88	0.88	0.88	-2.22%	5,183,059
Jul 27, 2026	0.90	0.90	0.88	0.90	0.90	-	7,671,323
Jul 24, 2026	0.90	0.91	0.89	0.90	0.90	-	4,110,272
Jul 23, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	5,602,226
Jul 22, 2026	0.91	0.92	0.90	0.91	0.91	-1.09%	6,584,651
Jul 21, 2026	0.91	0.92	0.91	0.92	0.92	-	3,659,345
Jul 20, 2026	0.93	0.94	0.91	0.92	0.92	-2.13%	4,200,876
Jul 17, 2026	0.93	0.96	0.91	0.94	0.94	1.08%	8,973,912
Jul 16, 2026	0.92	0.93	0.91	0.93	0.93	1.09%	3,154,994
Jul 15, 2026	0.91	0.94	0.91	0.92	0.92	1.10%	6,177,501
Jul 14, 2026	0.92	0.93	0.91	0.91	0.91	-2.15%	5,289,200
Jul 13, 2026	0.94	0.94	0.91	0.93	0.93	-1.06%	7,825,992
Jul 10, 2026	0.94	0.96	0.94	0.94	0.94	-	9,041,853
Jul 9, 2026	0.94	0.96	0.94	0.94	0.94	-1.05%	3,806,045
Jul 8, 2026	0.96	0.97	0.94	0.95	0.95	-1.04%	4,862,356
Jul 7, 2026	0.96	0.98	0.95	0.96	0.96	-1.03%	4,237,576
Jul 6, 2026	1.00	1.04	0.94	0.97	0.97	-3.00%	9,942,963
Jul 3, 2026	1.02	1.07	0.97	1.00	1.00	1.01%	24,220,703
Jul 2, 2026	0.90	0.99	0.89	0.99	0.99	10.00%	17,338,214
Jul 1, 2026	0.92	0.93	0.88	0.90	0.90	-2.17%	18,102,105
Jun 30, 2026	0.94	0.94	0.92	0.92	0.92	-2.13%	13,005,543
Jun 29, 2026	0.95	0.96	0.93	0.94	0.94	-1.05%	8,435,982