AdVini Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	15.30	15.30	15.30	15.30	-	0.66%	53
Sep 30, 2026	15.70	15.70	15.20	15.20	15.20	-3.18%	959
Sep 29, 2026	15.60	15.70	15.60	15.70	15.70	1.29%	54
Sep 28, 2026	15.50	15.50	15.50	15.50	15.50	-	5
Sep 25, 2026	15.50	15.50	15.50	15.50	15.50	0.65%	53
Sep 24, 2026	15.60	15.60	15.30	15.40	15.40	-0.65%	711
Sep 23, 2026	15.60	15.60	15.50	15.50	15.50	-0.64%	462
Sep 22, 2026	15.50	15.60	15.50	15.60	15.60	0.65%	46
Sep 21, 2026	15.50	15.50	15.50	15.50	15.50	-	1
Sep 18, 2026	15.50	15.50	15.50	15.50	15.50	-	1
Sep 17, 2026	15.50	15.50	15.50	15.50	15.50	-	1
Sep 16, 2026	15.80	15.80	15.50	15.50	15.50	-1.90%	409
Sep 15, 2026	15.80	15.80	15.80	15.80	15.80	-	125
Sep 14, 2026	15.70	15.80	15.70	15.80	15.80	0.64%	71
Sep 11, 2026	15.70	15.70	15.70	15.70	15.70	-	1
Sep 10, 2026	15.70	15.70	15.70	15.70	15.70	-	1
Sep 9, 2026	15.80	15.80	15.40	15.70	15.70	-0.63%	797
Sep 8, 2026	15.80	15.80	15.80	15.80	15.80	-	360
Sep 7, 2026	15.80	15.80	15.80	15.80	15.80	-	110
Sep 4, 2026	15.80	15.80	15.80	15.80	15.80	-	7
Sep 3, 2026	15.80	15.80	15.80	15.80	15.80	-	1
Sep 2, 2026	16.00	16.00	15.70	15.80	15.80	-0.63%	340
Sep 1, 2026	15.80	15.90	15.80	15.90	15.90	0.63%	132
Aug 31, 2026	15.90	15.90	15.80	15.80	15.80	-0.63%	125
Aug 28, 2026	15.90	15.90	15.90	15.90	15.90	-	6
Aug 27, 2026	15.90	15.90	15.90	15.90	15.90	-0.62%	122
Aug 26, 2026	16.00	16.00	16.00	16.00	16.00	-	299
Aug 25, 2026	15.80	16.00	15.80	16.00	16.00	1.27%	233
Aug 24, 2026	16.20	16.20	15.40	15.80	15.80	-3.66%	973
Aug 21, 2026	16.30	16.40	16.30	16.40	16.40	0.61%	83
Aug 20, 2026	16.50	16.50	16.30	16.30	16.30	-1.21%	604
Aug 19, 2026	16.50	16.60	16.50	16.50	16.50	-	16
Aug 18, 2026	16.60	16.60	16.50	16.50	16.50	-0.60%	103
Aug 17, 2026	16.60	16.60	16.60	16.60	16.60	0.61%	24
Aug 14, 2026	16.50	16.50	16.50	16.50	16.50	-1.79%	2
Aug 13, 2026	16.80	16.80	16.80	16.80	16.80	-	1
Aug 12, 2026	16.80	16.80	16.80	16.80	16.80	-0.59%	1
Aug 11, 2026	16.80	16.90	16.80	16.90	16.90	-	26
Aug 10, 2026	16.90	16.90	16.90	16.90	16.90	-	1
Aug 7, 2026	16.90	16.90	16.90	16.90	16.90	-0.59%	86
Aug 6, 2026	16.90	17.00	16.90	17.00	17.00	0.59%	5
Aug 5, 2026	16.90	16.90	16.90	16.90	16.90	-	49
Aug 4, 2026	16.80	16.90	16.80	16.90	16.90	0.60%	50
Aug 3, 2026	16.70	16.80	16.70	16.80	16.80	0.60%	46
Jul 31, 2026	16.70	16.70	16.70	16.70	16.70	-	1
Jul 30, 2026	16.70	16.70	16.70	16.70	16.70	-	50
Jul 29, 2026	16.70	16.70	16.70	16.70	16.70	-	6
Jul 28, 2026	16.60	16.70	16.60	16.70	16.70	1.21%	176
Jul 27, 2026	16.80	16.80	16.50	16.50	16.50	-1.20%	458
Jul 24, 2026	16.70	16.70	16.70	16.70	16.70	-	88