AdVini Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	12.40	12.40	12.30	12.30	12.30	-	63
Nov 27, 2025	12.30	12.30	12.30	12.30	12.30	-	80
Nov 26, 2025	12.30	12.30	12.30	12.30	12.30	-	187
Nov 25, 2025	12.30	12.30	12.30	12.30	12.30	-	76
Nov 24, 2025	12.30	12.30	12.30	12.30	12.30	-	84
Nov 21, 2025	12.30	12.50	12.30	12.30	12.30	0.82%	458
Nov 20, 2025	12.40	12.40	12.20	12.20	12.20	-1.61%	255
Nov 19, 2025	12.30	12.40	12.30	12.40	12.40	0.81%	81
Nov 18, 2025	12.30	12.30	12.30	12.30	12.30	-	58
Nov 17, 2025	12.40	12.40	12.30	12.30	12.30	-0.81%	150
Nov 14, 2025	12.20	12.40	12.20	12.40	12.40	1.64%	219
Nov 13, 2025	12.30	12.30	12.20	12.20	12.20	-0.81%	11
Nov 12, 2025	12.30	12.30	12.30	12.30	12.30	-	117
Nov 11, 2025	12.40	12.40	12.30	12.30	12.30	-0.81%	312
Nov 10, 2025	12.50	12.50	12.40	12.40	12.40	-0.80%	240
Nov 7, 2025	12.50	12.50	12.50	12.50	12.50	-	119
Nov 6, 2025	12.50	12.50	12.50	12.50	12.50	-	1
Nov 5, 2025	12.50	12.50	12.50	12.50	12.50	-	246
Nov 4, 2025	12.50	12.50	12.50	12.50	12.50	-	130
Nov 3, 2025	12.40	12.50	12.40	12.50	12.50	0.81%	140
Oct 31, 2025	12.40	12.50	12.40	12.40	12.40	-	212
Oct 30, 2025	12.40	12.40	12.40	12.40	12.40	-	98
Oct 29, 2025	12.40	12.40	12.40	12.40	12.40	-	359
Oct 28, 2025	12.40	12.50	12.40	12.40	12.40	-	682
Oct 27, 2025	12.70	12.70	12.40	12.40	12.40	-3.13%	499
Oct 24, 2025	12.80	12.80	12.80	12.80	12.80	-	498
Oct 23, 2025	12.70	12.80	12.70	12.80	12.80	0.79%	202
Oct 22, 2025	12.70	12.70	12.70	12.70	12.70	-	151
Oct 21, 2025	12.80	12.80	12.70	12.70	12.70	-	212
Oct 20, 2025	13.00	13.00	12.70	12.70	12.70	-0.78%	30
Oct 17, 2025	12.90	12.90	12.80	12.80	12.80	-0.78%	5,232
Oct 16, 2025	12.90	12.90	12.90	12.90	12.90	-	51
Oct 15, 2025	13.00	13.00	12.80	12.90	12.90	-0.77%	255
Oct 14, 2025	13.00	13.30	13.00	13.00	13.00	0.78%	498
Oct 13, 2025	12.90	12.90	12.70	12.90	12.90	-0.77%	1,150
Oct 10, 2025	12.10	14.90	12.10	13.00	13.00	8.33%	4,547
Oct 9, 2025	11.50	12.00	11.50	12.00	12.00	6.19%	1,033
Oct 8, 2025	11.30	11.30	11.30	11.30	11.30	-	1
Oct 7, 2025	11.50	11.50	11.30	11.30	11.30	-1.74%	146
Oct 6, 2025	11.50	11.50	11.50	11.50	11.50	0.88%	10
Oct 3, 2025	11.50	11.50	11.40	11.40	11.40	-0.87%	353
Oct 2, 2025	11.60	11.60	11.50	11.50	11.50	-0.86%	155
Oct 1, 2025	11.60	11.60	11.50	11.60	11.60	0.87%	11
Sep 30, 2025	11.60	11.60	11.50	11.50	11.50	-0.86%	70
Sep 29, 2025	11.60	11.60	11.50	11.60	11.60	-	354
Sep 26, 2025	11.50	11.70	11.50	11.60	11.60	-1.69%	695
Sep 25, 2025	11.80	11.80	11.80	11.80	11.80	-	42
Sep 24, 2025	11.90	11.90	11.80	11.80	11.80	-	143
Sep 23, 2025	11.90	12.00	11.80	11.80	11.80	-0.84%	157
Sep 22, 2025	11.80	11.90	11.80	11.90	11.90	0.85%	287