IST:AVHOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	35.96	36.16	35.30	35.40	35.40	-1.56%	1,911,829
Aug 25, 2026	36.10	36.34	35.52	35.96	35.96	-0.39%	3,228,063
Aug 24, 2026	36.14	36.72	35.38	36.10	36.10	0.28%	6,509,427
Aug 21, 2026	35.90	36.04	35.50	36.00	36.00	0.45%	5,061,397
Aug 20, 2026	37.04	37.32	35.80	35.84	35.84	-3.19%	2,462,763
Aug 19, 2026	38.66	38.84	37.02	37.02	37.02	-4.24%	3,129,442
Aug 18, 2026	38.64	38.94	38.34	38.66	38.66	-	668,804
Aug 17, 2026	38.42	39.06	38.28	38.66	38.66	0.47%	2,198,288
Aug 14, 2026	38.54	39.10	38.34	38.48	38.48	0.21%	1,813,898
Aug 13, 2026	39.70	39.76	38.40	38.40	38.40	-3.03%	1,010,154
Aug 12, 2026	38.98	39.94	38.92	39.60	39.60	1.59%	4,852,658
Aug 11, 2026	38.74	39.20	37.92	38.98	38.98	0.57%	2,357,917
Aug 10, 2026	39.68	40.04	38.70	38.76	38.76	-2.32%	1,592,186
Aug 7, 2026	39.00	39.70	38.18	39.68	39.68	2.69%	1,796,592
Aug 6, 2026	37.64	38.88	37.52	38.64	38.64	2.82%	2,657,809
Aug 5, 2026	36.90	37.80	36.66	37.58	37.58	1.84%	1,835,966
Aug 4, 2026	37.84	38.00	36.90	36.90	36.90	-2.38%	1,541,214
Aug 3, 2026	39.00	39.08	37.50	37.80	37.80	-3.08%	1,115,313
Jul 31, 2026	40.60	40.78	38.84	39.00	39.00	-2.60%	1,147,686
Jul 30, 2026	39.88	41.10	38.58	40.04	40.04	0.96%	5,401,296
Jul 29, 2026	39.00	40.08	38.68	39.66	39.66	1.69%	2,508,458
Jul 28, 2026	37.60	39.00	37.60	39.00	39.00	3.78%	2,630,768
Jul 27, 2026	39.32	39.68	37.58	37.58	37.58	-3.99%	1,120,432
Jul 24, 2026	39.84	40.50	39.14	39.14	39.14	-1.61%	1,378,222
Jul 23, 2026	39.76	41.06	38.80	39.78	39.78	0.10%	1,774,607
Jul 22, 2026	41.82	41.98	39.74	39.74	39.74	-4.97%	1,377,072
Jul 21, 2026	41.88	42.24	39.60	41.82	41.82	-	3,423,352
Jul 20, 2026	41.02	41.94	40.20	41.82	41.82	2.00%	2,764,241
Jul 17, 2026	39.86	41.80	39.34	41.00	41.00	2.91%	3,095,357