IST:AVHOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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