IST:AVHOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	28.50	29.86	28.42	29.20	29.20	2.46%	1,396,603
Nov 4, 2026	27.30	28.88	27.30	28.50	28.50	4.47%	867,133
Nov 3, 2026	27.50	27.96	27.12	27.28	27.28	-0.80%	917,172
Nov 2, 2026	27.12	27.68	25.22	27.50	27.50	1.33%	1,186,371
Oct 30, 2026	28.34	28.34	26.60	27.14	27.14	-4.44%	1,597,643
Oct 28, 2026	27.16	28.86	27.00	28.40	28.40	4.57%	248,408
Oct 27, 2026	28.52	28.72	27.14	27.16	27.16	-4.77%	891,039
Oct 26, 2026	28.76	29.00	27.88	28.52	28.52	-0.90%	584,029
Oct 23, 2026	27.52	29.16	26.46	28.78	28.78	4.58%	1,676,294
Oct 22, 2026	27.56	28.40	27.04	27.52	27.52	-0.15%	1,161,905
Oct 21, 2026	29.80	29.80	27.56	27.56	27.56	-7.52%	1,057,019
Oct 20, 2026	31.14	31.44	29.32	29.80	29.80	-4.30%	1,530,513
Oct 19, 2026	32.40	32.66	30.58	31.14	31.14	-4.36%	1,869,458
Oct 16, 2026	32.00	32.82	29.82	32.56	32.56	-0.12%	2,402,434
Oct 15, 2026	30.66	33.10	30.14	32.60	32.60	6.26%	694,328
Oct 14, 2026	29.92	30.72	29.30	30.68	30.68	2.75%	1,454,527
Oct 13, 2026	28.98	29.94	27.60	29.86	29.86	3.04%	1,366,821
Oct 12, 2026	29.94	30.60	28.18	28.98	28.98	-3.01%	1,323,526
Oct 9, 2026	28.34	30.30	28.34	29.88	29.88	5.58%	1,176,459
Oct 8, 2026	27.32	28.38	26.90	28.30	28.30	3.66%	760,866
Oct 7, 2026	26.72	28.20	26.64	27.30	27.30	2.40%	1,446,309
Oct 6, 2026	26.30	26.86	26.18	26.66	26.66	1.37%	511,465
Oct 5, 2026	25.94	26.70	25.56	26.30	26.30	1.47%	1,236,557
Oct 2, 2026	26.48	26.98	25.56	25.92	25.92	-2.92%	1,374,441
Oct 1, 2026	25.12	26.90	25.12	26.70	26.70	6.37%	750,160
Sep 30, 2026	24.98	25.50	24.04	25.10	25.10	0.48%	1,105,128
Sep 29, 2026	25.94	25.94	24.68	24.98	24.98	-3.63%	1,209,205
Sep 28, 2026	26.10	26.44	24.00	25.92	25.92	-0.69%	1,047,252
Sep 25, 2026	26.16	26.58	25.90	26.10	26.10	-0.08%	994,098
Sep 24, 2026	27.14	27.22	26.08	26.12	26.12	-3.55%	1,476,899
Sep 23, 2026	27.02	28.44	26.36	27.08	27.08	0.22%	1,429,256
Sep 22, 2026	26.70	28.98	26.48	27.02	27.02	1.20%	2,111,693
Sep 21, 2026	28.72	28.72	26.06	26.70	26.70	-7.74%	2,380,026
Sep 18, 2026	31.90	31.98	28.74	28.94	28.94	-9.28%	2,541,585
Sep 17, 2026	33.20	33.50	29.88	31.90	31.90	-3.92%	1,699,191
Sep 16, 2026	34.20	34.40	32.00	33.20	33.20	-2.81%	1,727,488
Sep 15, 2026	34.50	34.58	33.54	34.16	34.16	-1.10%	1,686,979
Sep 14, 2026	34.50	35.00	33.50	34.54	34.54	-0.40%	1,521,374
Sep 11, 2026	34.34	34.68	33.52	34.68	34.68	1.23%	1,219,580
Sep 10, 2026	34.14	34.76	33.72	34.26	34.26	-0.12%	953,446
Sep 9, 2026	34.18	34.40	33.80	34.30	34.30	0.35%	709,881
Sep 8, 2026	33.38	34.48	33.36	34.18	34.18	2.46%	1,244,462
Sep 7, 2026	33.60	33.76	33.00	33.36	33.36	-0.66%	875,351
Sep 4, 2026	33.52	33.84	33.20	33.58	33.58	0.24%	596,852
Sep 3, 2026	34.22	34.58	32.74	33.50	33.50	-2.05%	1,523,619
Sep 2, 2026	35.00	35.20	34.20	34.20	34.20	-2.23%	632,099
Sep 1, 2026	35.60	35.70	34.98	34.98	34.98	-1.58%	769,285
Aug 31, 2026	36.52	36.74	35.54	35.54	35.54	-2.58%	1,686,839
Aug 28, 2026	36.22	36.50	35.92	36.48	36.48	0.72%	1,561,590
Aug 27, 2026	35.10	36.22	35.10	36.22	36.22	2.32%	1,517,385