Avance Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	0.76	0.77	0.71	0.73	0.73	-5.19%	5,950,272
Oct 16, 2026	0.77	0.78	0.76	0.77	0.77	-	1,113,678
Oct 15, 2026	0.78	0.79	0.76	0.77	0.77	-1.28%	748,924
Oct 14, 2026	0.78	0.79	0.77	0.78	0.78	-1.27%	848,696
Oct 13, 2026	0.79	0.79	0.77	0.79	0.79	-	2,258,840
Oct 12, 2026	0.78	0.80	0.78	0.79	0.79	-	1,731,542
Oct 9, 2026	0.78	0.81	0.78	0.79	0.79	-	1,725,112
Oct 8, 2026	0.78	0.79	0.77	0.79	0.79	1.28%	2,074,486
Oct 7, 2026	0.76	0.80	0.76	0.78	0.78	-	1,825,745
Oct 6, 2026	0.79	0.81	0.77	0.78	0.78	-2.50%	3,370,319
Oct 5, 2026	0.80	0.82	0.78	0.80	0.80	-	1,428,001
Oct 1, 2026	0.83	0.84	0.79	0.80	0.80	-2.44%	1,425,345
Sep 30, 2026	0.87	0.87	0.82	0.82	0.82	-3.53%	3,051,911
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