IST:AVHOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	40.66	41.36	39.84	40.10	40.10	-1.38%	1,332,171
Jan 16, 2026	40.60	41.50	39.70	40.66	40.66	0.35%	2,008,583
Jan 15, 2026	40.06	41.12	39.82	40.52	40.52	1.81%	1,401,659
Jan 14, 2026	41.62	41.84	39.80	39.80	39.80	-4.37%	2,201,505
Jan 13, 2026	39.16	42.26	38.78	41.62	41.62	6.28%	4,496,201
Jan 12, 2026	38.50	40.52	38.50	39.16	39.16	0.93%	3,406,277
Jan 9, 2026	39.88	42.00	38.44	38.80	38.80	-3.87%	6,424,125
Jan 8, 2026	36.92	40.36	35.72	40.36	40.36	9.97%	4,058,573
Jan 7, 2026	37.40	38.20	36.10	36.70	36.70	-1.61%	1,646,223
Jan 6, 2026	37.58	38.32	37.18	37.30	37.30	-0.75%	924,591
Jan 5, 2026	37.46	37.98	36.84	37.58	37.58	1.02%	1,230,092
Jan 2, 2026	37.04	37.60	36.90	37.20	37.20	0.59%	912,673
Dec 31, 2025	37.02	37.34	36.40	36.98	36.98	0.11%	1,262,316
Dec 30, 2025	36.10	38.42	36.04	36.94	36.94	2.33%	3,114,010
Dec 29, 2025	37.98	38.28	36.10	36.10	36.10	-4.95%	1,293,573
Dec 26, 2025	40.00	40.80	37.64	37.98	37.98	-4.38%	3,991,519
Dec 25, 2025	36.20	39.72	35.70	39.72	39.72	9.97%	2,322,742
Dec 24, 2025	36.22	36.48	35.92	36.12	36.12	-0.39%	699,510
Dec 23, 2025	36.74	36.90	36.26	36.26	36.26	-1.31%	522,204
Dec 22, 2025	37.62	37.70	36.56	36.74	36.74	-2.24%	738,240
Dec 19, 2025	37.60	37.80	37.30	37.58	37.58	-0.05%	435,746
Dec 18, 2025	37.60	38.18	37.48	37.60	37.60	-1.05%	728,559
Dec 17, 2025	38.80	38.84	37.96	38.00	38.00	-2.06%	698,216
Dec 16, 2025	38.66	39.00	38.22	38.80	38.80	0.57%	758,924
Dec 15, 2025	38.20	39.12	38.20	38.58	38.58	0.21%	693,883
Dec 12, 2025	38.82	38.96	38.30	38.50	38.50	-0.77%	608,807
Dec 11, 2025	38.52	39.06	38.40	38.80	38.80	1.04%	701,157
Dec 10, 2025	39.00	39.28	38.40	38.40	38.40	-1.69%	611,748
Dec 9, 2025	38.98	39.44	38.60	39.06	39.06	1.14%	969,427
Dec 8, 2025	38.40	39.40	38.40	38.62	38.62	0.78%	1,118,448
Dec 5, 2025	38.86	39.06	38.28	38.32	38.32	-1.24%	820,477
Dec 4, 2025	39.84	39.84	38.72	38.80	38.80	-2.61%	825,550
Dec 3, 2025	39.76	40.26	39.00	39.84	39.84	0.20%	951,995
Dec 2, 2025	39.74	40.20	38.62	39.76	39.76	0.56%	1,260,656
Dec 1, 2025	38.42	39.82	38.38	39.54	39.54	2.92%	901,522
Nov 28, 2025	38.48	38.96	38.24	38.42	38.42	-	577,672
Nov 27, 2025	38.02	38.94	37.98	38.42	38.42	1.05%	690,550
Nov 26, 2025	38.72	39.30	38.00	38.02	38.02	-1.81%	689,627
Nov 25, 2025	40.32	40.32	38.72	38.72	38.72	-2.71%	1,007,211
Nov 24, 2025	39.80	40.38	39.32	39.80	39.80	0.30%	815,137
Nov 21, 2025	40.46	40.46	39.40	39.68	39.68	-1.29%	866,271
Nov 20, 2025	40.42	41.04	40.00	40.20	40.20	-0.35%	898,586
Nov 19, 2025	40.40	41.00	40.16	40.34	40.34	-0.05%	759,609
Nov 18, 2025	41.30	41.42	40.10	40.36	40.36	-2.18%	988,200
Nov 17, 2025	40.78	41.92	40.78	41.26	41.26	1.18%	963,582
Nov 14, 2025	40.00	41.30	40.00	40.78	40.78	-0.15%	929,111
Nov 13, 2025	41.70	42.10	40.80	40.84	40.84	-2.11%	1,047,150
Nov 12, 2025	43.40	43.50	41.60	41.72	41.72	-2.61%	1,102,757
Nov 11, 2025	44.18	44.26	42.14	42.84	42.84	-3.03%	2,558,292
Nov 10, 2025	42.98	46.56	42.78	44.18	44.18	3.03%	1,855,421