Avance Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	0.85	0.88	0.83	0.85	0.85	-2.30%	2,813,249
Sep 28, 2026	0.81	0.89	0.81	0.87	0.87	6.10%	7,391,829
Sep 25, 2026	0.80	0.82	0.80	0.82	0.82	1.23%	1,243,085
Sep 24, 2026	0.83	0.84	0.80	0.81	0.81	-3.57%	3,488,267
Sep 23, 2026	0.86	0.88	0.83	0.84	0.84	-3.45%	2,560,665
Sep 22, 2026	0.85	0.89	0.84	0.87	0.87	2.35%	3,887,993
Sep 21, 2026	0.81	0.86	0.79	0.85	0.85	6.25%	3,419,971
Sep 18, 2026	0.77	0.82	0.77	0.80	0.80	1.27%	1,702,163
Sep 17, 2026	0.80	0.80	0.78	0.79	0.79	-	2,285,269
Sep 16, 2026	0.81	0.82	0.78	0.79	0.79	-2.47%	2,951,036
Sep 15, 2026	0.81	0.83	0.80	0.81	0.81	-	1,722,448
Sep 11, 2026	0.82	0.83	0.81	0.81	0.81	-1.22%	1,141,876
Sep 10, 2026	0.82	0.84	0.81	0.82	0.82	-1.20%	1,915,473
Sep 9, 2026	0.83	0.85	0.82	0.83	0.83	-1.19%	1,668,233
Sep 8, 2026	0.84	0.85	0.83	0.84	0.84	-	1,509,646
Sep 7, 2026	0.83	0.85	0.82	0.84	0.84	2.44%	4,195,799
Sep 4, 2026	0.82	0.83	0.82	0.82	0.82	-	1,192,927
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	-	1,635,161
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	-	5,486,658
Aug 11, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	2,718,835
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	-	2,971,319
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%	10,210,855
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	-	7,671,603
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