IST:AVHOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	43.98	44.20	42.60	42.88	42.88	-2.50%	1,126,515
Nov 6, 2025	45.28	45.40	43.94	43.98	43.98	-2.87%	942,098
Nov 5, 2025	45.96	45.96	44.00	45.28	45.28	-0.61%	779,439
Nov 4, 2025	45.84	46.00	44.78	45.56	45.56	-0.61%	1,118,646
Nov 3, 2025	44.68	46.36	44.68	45.84	45.84	2.83%	1,633,565
Oct 31, 2025	43.00	44.58	42.48	44.58	44.58	4.06%	1,573,061
Oct 30, 2025	42.52	43.18	42.36	42.84	42.84	0.75%	1,205,842
Oct 28, 2025	42.10	42.98	41.60	42.52	42.52	1.00%	791,559
Oct 27, 2025	42.66	43.24	41.92	42.10	42.10	-1.31%	1,094,951
Oct 24, 2025	41.20	43.18	41.18	42.66	42.66	4.05%	2,366,051
Oct 23, 2025	41.40	41.74	40.82	41.00	41.00	-0.73%	940,632
Oct 22, 2025	41.24	42.00	41.00	41.30	41.30	0.78%	1,183,059
Oct 21, 2025	41.06	41.60	40.40	40.98	40.98	-0.15%	1,111,026
Oct 20, 2025	41.18	41.18	39.52	41.04	41.04	2.04%	1,112,230
Oct 17, 2025	40.54	40.60	38.88	40.22	40.22	-0.79%	1,290,430
Oct 16, 2025	41.16	41.56	40.00	40.54	40.54	-1.51%	910,296
Oct 15, 2025	40.58	41.68	40.58	41.16	41.16	1.53%	1,423,335
Oct 14, 2025	42.44	42.66	40.54	40.54	40.54	-4.43%	1,494,210
Oct 13, 2025	43.04	43.16	42.06	42.42	42.42	-2.71%	1,287,735
Oct 10, 2025	43.60	44.82	43.00	43.60	43.60	0.28%	1,542,251
Oct 9, 2025	44.18	44.40	43.28	43.48	43.48	-0.87%	1,243,528
Oct 8, 2025	43.78	45.72	43.44	43.86	43.86	0.37%	2,016,413
Oct 7, 2025	43.20	44.48	42.86	43.70	43.70	1.39%	1,406,418
Oct 6, 2025	43.70	44.72	42.80	43.10	43.10	-0.92%	1,522,911
Oct 3, 2025	44.88	45.00	43.50	43.50	43.50	-3.03%	1,116,507
Oct 2, 2025	46.18	46.44	44.84	44.86	44.86	-2.86%	993,080
Oct 1, 2025	45.46	46.48	45.02	46.18	46.18	1.76%	1,184,354
Sep 30, 2025	46.32	46.32	44.96	45.38	45.38	-1.39%	1,024,876
Sep 29, 2025	46.96	47.38	45.72	46.02	46.02	-1.92%	1,306,981
Sep 26, 2025	47.24	48.28	46.72	46.92	46.92	-0.80%	1,697,740
Sep 25, 2025	49.04	49.50	47.00	47.30	47.30	-3.15%	1,456,321
Sep 24, 2025	49.70	49.74	48.44	48.84	48.84	-0.73%	1,535,866
Sep 23, 2025	49.00	50.10	48.22	49.20	49.20	0.20%	2,172,770
Sep 22, 2025	49.10	51.00	48.72	49.10	49.10	2.21%	2,541,485
Sep 19, 2025	48.52	49.22	46.44	48.04	48.04	-0.95%	1,821,560
Sep 18, 2025	47.96	49.96	47.96	48.50	48.50	1.46%	2,124,076
Sep 17, 2025	47.58	49.12	47.58	47.80	47.80	-0.91%	1,617,349
Sep 16, 2025	47.10	48.84	46.84	48.24	48.24	2.68%	2,410,826
Sep 15, 2025	44.20	47.08	42.00	46.98	46.98	6.29%	2,138,168
Sep 12, 2025	44.66	44.86	43.50	44.20	44.20	-1.03%	1,234,468
Sep 11, 2025	45.40	46.92	44.52	44.66	44.66	-1.63%	2,380,914
Sep 10, 2025	45.78	47.14	45.00	45.40	45.40	-0.04%	2,101,329
Sep 9, 2025	45.00	46.50	45.00	45.42	45.42	1.47%	1,681,945
Sep 8, 2025	43.72	46.86	43.72	44.76	44.76	-2.53%	2,437,268
Sep 5, 2025	47.64	47.92	45.88	45.92	45.92	-3.41%	2,784,306
Sep 4, 2025	47.38	48.30	47.38	47.54	47.54	0.59%	1,912,842
Sep 3, 2025	48.34	48.46	47.00	47.26	47.26	-2.19%	2,710,995
Sep 2, 2025	51.35	51.60	47.20	48.32	48.32	-5.90%	4,002,712
Sep 1, 2025	50.75	52.40	50.75	51.35	51.35	1.38%	1,689,777
Aug 29, 2025	52.40	53.15	50.50	50.65	50.65	-3.34%	2,409,523