IST:AVHOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	38.90	40.32	38.52	39.84	39.84	4.29%	1,746,246
Jul 14, 2026	37.42	39.02	37.02	38.20	38.20	2.08%	1,802,233
Jul 13, 2026	38.60	38.64	37.36	37.42	37.42	-2.96%	1,780,698
Jul 10, 2026	38.08	39.00	37.92	38.56	38.56	1.31%	1,103,417
Jul 9, 2026	38.32	39.98	37.50	38.06	38.06	-0.37%	1,828,973
Jul 8, 2026	38.20	42.00	36.92	38.20	38.20	-	4,455,013
Jul 7, 2026	39.00	39.64	38.20	38.20	38.20	-2.05%	657,974
Jul 6, 2026	39.50	39.60	38.08	39.00	39.00	-	1,192,937
Jul 3, 2026	37.62	39.00	37.12	39.00	39.00	3.67%	1,224,374
Jul 2, 2026	38.36	38.42	37.30	37.62	37.62	-0.21%	799,080
Jul 1, 2026	37.76	38.10	37.00	37.70	37.70	0.05%	1,507,868
Jun 30, 2026	37.62	39.08	36.90	37.68	37.68	0.75%	1,776,180
Jun 29, 2026	39.50	39.58	36.98	37.40	37.40	-4.98%	2,120,400
Jun 26, 2026	41.58	41.60	39.04	39.36	39.36	-5.38%	1,588,278
Jun 25, 2026	41.00	41.60	40.06	41.60	41.60	1.96%	1,021,502
Jun 24, 2026	41.78	42.14	40.26	40.80	40.80	-2.39%	1,466,158
Jun 23, 2026	43.50	45.04	41.58	41.80	41.80	-3.91%	1,981,046
Jun 22, 2026	44.00	46.20	43.20	43.50	43.50	-	1,855,256
Jun 19, 2026	43.46	44.84	42.80	43.50	43.50	0.46%	1,775,743
Jun 18, 2026	43.72	43.92	41.58	43.30	43.30	-0.23%	1,893,837
Jun 17, 2026	43.70	44.98	42.12	43.40	43.40	-0.23%	2,110,975
Jun 16, 2026	46.86	47.40	43.14	43.50	43.50	-8.42%	4,391,982
Jun 15, 2026	49.80	50.35	46.80	47.50	47.50	-3.26%	4,260,010
Jun 12, 2026	50.70	51.00	48.50	49.10	49.10	-2.77%	3,788,481
Jun 11, 2026	49.14	52.25	49.14	50.50	50.50	2.77%	6,181,601
Jun 10, 2026	49.80	51.15	48.70	49.14	49.14	-1.52%	5,504,569
Jun 9, 2026	49.12	52.35	47.80	49.90	49.90	1.84%	5,927,793
Jun 8, 2026	49.60	50.95	48.10	49.00	49.00	-0.57%	6,050,931
Jun 5, 2026	51.80	54.50	46.82	49.28	49.28	-1.73%	11,433,140
Jun 4, 2026	46.48	50.15	44.06	50.15	50.15	9.98%	10,509,900
Jun 3, 2026	44.02	46.28	43.64	45.60	45.60	3.50%	2,224,690
Jun 2, 2026	43.50	44.50	42.60	44.06	44.06	1.85%	1,887,622
Jun 1, 2026	40.68	44.74	40.68	43.26	43.26	6.34%	3,236,580
May 26, 2026	41.02	41.04	39.88	40.68	40.68	-0.83%	481,290
May 25, 2026	38.96	41.32	38.76	41.02	41.02	6.32%	1,217,350
May 22, 2026	35.50	38.66	35.38	38.58	38.58	5.41%	1,218,307
May 21, 2026	39.44	39.56	36.52	36.60	36.60	-6.82%	1,172,845
May 20, 2026	40.00	40.30	39.08	39.28	39.28	-1.75%	1,078,445
May 18, 2026	40.28	41.46	39.04	39.98	39.98	-0.79%	1,661,734
May 15, 2026	40.02	41.80	39.82	40.30	40.30	0.50%	2,266,823
May 14, 2026	39.80	40.62	39.28	40.10	40.10	0.96%	1,143,091
May 13, 2026	40.02	40.62	39.38	39.72	39.72	-0.75%	1,685,639
May 12, 2026	39.48	40.02	38.70	40.02	40.02	-3.10%	2,440,581
May 11, 2026	40.72	42.58	40.72	41.30	41.30	1.42%	1,674,291
May 8, 2026	40.04	41.18	39.68	40.72	40.72	1.50%	1,237,384
May 7, 2026	39.26	40.32	39.00	40.12	40.12	3.08%	1,374,192
May 6, 2026	38.42	39.26	38.38	38.92	38.92	1.30%	989,409
May 5, 2026	38.64	38.68	38.02	38.42	38.42	0.31%	667,698
May 4, 2026	38.98	39.82	38.12	38.30	38.30	-1.74%	1,030,287
Apr 30, 2026	38.12	39.28	38.12	38.98	38.98	1.35%	874,918