AdVini Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.40	12.40	12.30	12.30	12.30	-0.81%	21
Jul 31, 2025	12.40	12.40	12.40	12.40	12.40	-	1
Jul 30, 2025	12.40	12.40	12.40	12.40	12.40	0.81%	1
Jul 29, 2025	12.40	12.40	12.30	12.30	12.30	-0.81%	255
Jul 28, 2025	12.30	12.40	12.30	12.40	12.40	0.81%	183
Jul 25, 2025	12.60	12.60	12.30	12.30	12.30	-2.38%	278
Jul 24, 2025	12.60	12.60	12.60	12.60	12.60	0.80%	13
Jul 23, 2025	12.50	12.50	12.50	12.50	12.50	-	1
Jul 22, 2025	12.60	12.60	12.50	12.50	12.50	-0.79%	79
Jul 21, 2025	12.40	12.60	12.40	12.60	12.60	1.61%	82
Jul 18, 2025	12.40	12.40	12.40	12.40	12.40	-	1
Jul 17, 2025	12.40	12.40	12.40	12.40	12.40	-	1
Jul 16, 2025	12.30	12.40	12.30	12.40	12.40	0.81%	51
Jul 15, 2025	12.20	12.40	12.20	12.30	12.30	0.82%	189
Jul 14, 2025	12.30	12.40	12.20	12.20	12.20	-0.81%	20
Jul 11, 2025	12.30	12.40	12.30	12.30	12.30	-1.60%	437
Jul 10, 2025	12.50	12.50	12.50	12.50	12.50	-	1
Jul 9, 2025	12.50	12.50	12.50	12.50	12.50	-	8
Jul 8, 2025	12.50	12.60	12.50	12.50	12.50	-	22
Jul 7, 2025	12.90	12.90	12.00	12.50	12.50	-3.10%	1,149
Jul 4, 2025	12.90	12.90	12.90	12.90	12.90	-	101
Jul 3, 2025	12.90	12.90	12.90	12.90	12.90	-	100
Jul 2, 2025	12.90	12.90	12.90	12.90	12.90	-	87
Jul 1, 2025	12.90	12.90	12.90	12.90	12.90	-	87
Jun 30, 2025	12.90	12.90	12.90	12.90	12.90	-	1
Jun 27, 2025	12.90	12.90	12.90	12.90	12.90	-	1
Jun 26, 2025	13.10	13.10	12.90	12.90	12.90	-1.53%	149
Jun 25, 2025	13.10	13.10	13.10	13.10	13.10	-	1
Jun 24, 2025	13.20	13.20	13.10	13.10	13.10	-0.76%	9
Jun 23, 2025	13.20	13.20	13.20	13.20	13.20	-	1
Jun 20, 2025	13.30	13.40	13.20	13.20	13.20	-0.75%	149
Jun 19, 2025	13.30	13.30	13.30	13.30	13.30	-	1
Jun 18, 2025	13.30	13.30	13.30	13.30	13.30	-	200
Jun 17, 2025	13.30	13.30	13.30	13.30	13.30	0.76%	8
Jun 16, 2025	13.50	13.50	13.20	13.20	13.20	-1.49%	256
Jun 13, 2025	13.40	13.40	13.40	13.40	13.40	-	50
Jun 12, 2025	13.50	13.50	13.40	13.40	13.40	-0.74%	47
Jun 11, 2025	13.60	13.60	13.50	13.50	13.50	-0.74%	95
Jun 10, 2025	13.50	13.60	13.50	13.60	13.60	0.74%	2
Jun 9, 2025	13.40	13.50	13.40	13.50	13.50	0.75%	2
Jun 6, 2025	13.40	13.40	13.40	13.40	13.40	0.75%	20
Jun 5, 2025	13.30	13.30	13.30	13.30	13.30	0.76%	8
Jun 4, 2025	13.40	13.40	13.20	13.20	13.20	-1.49%	246
Jun 3, 2025	13.40	13.40	13.40	13.40	13.40	-	1
Jun 2, 2025	13.40	13.50	13.40	13.40	13.40	0.75%	14
May 30, 2025	13.60	13.60	13.30	13.30	13.30	-1.48%	351
May 29, 2025	13.50	13.50	13.50	13.50	13.50	-0.74%	105
May 28, 2025	13.60	13.60	13.60	13.60	13.60	-	11
May 27, 2025	13.60	13.60	13.60	13.60	13.60	-	1
May 26, 2025	13.60	13.60	13.60	13.60	13.60	-	1