AdVini Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	14.40	14.50	14.40	14.40	14.40	-	330
Jan 29, 2026	14.50	14.50	14.40	14.40	14.40	-0.69%	568
Jan 28, 2026	14.40	14.50	14.40	14.50	14.50	0.69%	288
Jan 27, 2026	14.30	14.40	14.30	14.40	14.40	1.41%	186
Jan 26, 2026	14.10	14.30	14.10	14.20	14.20	0.71%	988
Jan 23, 2026	14.10	14.10	14.10	14.10	14.10	-	9
Jan 22, 2026	14.10	14.20	14.10	14.10	14.10	-	150
Jan 21, 2026	14.10	14.10	14.00	14.10	14.10	-	670
Jan 20, 2026	14.20	14.20	14.10	14.10	14.10	-0.70%	602
Jan 19, 2026	14.10	14.40	14.10	14.20	14.20	0.71%	715
Jan 16, 2026	14.00	14.10	13.90	14.10	14.10	0.71%	423
Jan 15, 2026	14.10	14.10	14.00	14.00	14.00	-0.71%	430
Jan 14, 2026	14.20	14.20	14.10	14.10	14.10	-	187
Jan 13, 2026	14.10	14.10	14.10	14.10	14.10	-	145
Jan 12, 2026	14.30	14.30	13.90	14.10	14.10	-1.40%	1,304
Jan 9, 2026	13.90	14.50	13.90	14.30	14.30	2.88%	1,988
Jan 8, 2026	13.80	13.90	13.80	13.90	13.90	0.72%	288
Jan 7, 2026	13.80	13.80	13.70	13.80	13.80	-	1,433
Jan 6, 2026	13.80	13.80	13.80	13.80	13.80	-	202
Jan 5, 2026	13.50	13.90	13.50	13.80	13.80	2.99%	807
Jan 2, 2026	13.30	13.70	13.30	13.40	13.40	0.75%	1,688
Dec 31, 2025	13.20	13.30	13.10	13.30	13.30	0.76%	201
Dec 30, 2025	13.10	13.20	13.00	13.20	13.20	1.54%	790
Dec 29, 2025	13.00	13.20	13.00	13.00	13.00	-	1,178
Dec 24, 2025	12.90	13.00	12.90	13.00	13.00	0.78%	88
Dec 23, 2025	12.90	12.90	12.90	12.90	12.90	-	2
Dec 22, 2025	12.90	12.90	12.90	12.90	12.90	-	212
Dec 19, 2025	13.00	13.00	12.90	12.90	12.90	-0.77%	70
Dec 18, 2025	12.80	13.00	12.80	13.00	13.00	1.56%	263
Dec 17, 2025	12.90	12.90	12.80	12.80	12.80	-	80
Dec 16, 2025	12.60	12.80	12.60	12.80	12.80	3.23%	660
Dec 15, 2025	12.50	12.50	12.40	12.40	12.40	-	144
Dec 12, 2025	12.50	12.50	12.40	12.40	12.40	-0.80%	111
Dec 11, 2025	12.50	12.50	12.50	12.50	12.50	0.81%	77
Dec 10, 2025	12.30	12.50	12.30	12.40	12.40	0.81%	285
Dec 9, 2025	12.40	12.40	12.30	12.30	12.30	-0.81%	98
Dec 8, 2025	12.40	12.40	12.40	12.40	12.40	0.81%	110
Dec 5, 2025	12.30	12.40	12.30	12.30	12.30	-	51
Dec 4, 2025	12.50	12.50	12.30	12.30	12.30	-1.60%	454
Dec 3, 2025	12.50	12.50	12.50	12.50	12.50	-	38
Dec 2, 2025	12.40	12.50	12.40	12.50	12.50	0.81%	78
Dec 1, 2025	12.40	12.40	12.40	12.40	12.40	0.81%	127
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