IST:AVTUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	20.08	20.48	19.22	19.50	19.50	-4.97%	1,118,672
Apr 16, 2026	20.16	21.34	19.73	20.52	20.52	2.65%	1,429,157
Apr 15, 2026	19.40	19.99	19.27	19.99	19.99	3.04%	928,523
Apr 14, 2026	19.50	19.67	19.12	19.40	19.40	-1.37%	646,296
Apr 13, 2026	19.21	19.92	19.12	19.67	19.67	3.04%	878,469
Apr 10, 2026	19.45	19.50	19.09	19.09	19.09	-1.85%	436,795
Apr 9, 2026	19.52	19.68	18.95	19.45	19.45	-0.51%	638,685
Apr 8, 2026	19.98	20.00	18.99	19.55	19.55	-2.93%	944,918
Apr 7, 2026	20.22	20.44	19.50	20.14	20.14	-0.10%	670,408
Apr 6, 2026	20.24	20.78	19.84	20.16	20.16	0.30%	688,571
Apr 3, 2026	19.80	20.10	19.40	20.10	20.10	1.16%	718,891
Apr 2, 2026	19.75	20.24	19.47	19.87	19.87	0.66%	689,465
Apr 1, 2026	19.51	20.18	19.22	19.74	19.74	-3.24%	1,063,662
Mar 31, 2026	21.56	21.68	19.57	20.40	20.40	0.29%	1,744,048
Mar 30, 2026	18.50	20.34	18.50	20.34	20.34	9.95%	1,221,748
Mar 27, 2026	17.80	18.51	17.70	18.50	18.50	3.53%	728,910
Mar 26, 2026	18.50	18.55	17.87	17.87	17.87	-3.67%	985,880
Mar 25, 2026	18.73	19.40	18.20	18.55	18.55	-0.96%	1,196,767
Mar 24, 2026	18.35	18.81	18.06	18.73	18.73	2.07%	853,490
Mar 23, 2026	19.10	19.21	18.24	18.35	18.35	-3.93%	1,246,461
Mar 19, 2026	18.65	19.41	18.65	19.10	19.10	2.85%	435,282
Mar 18, 2026	18.42	19.20	17.90	18.57	18.57	0.38%	1,398,524
Mar 17, 2026	18.40	18.73	17.60	18.50	18.50	0.54%	733,255
Mar 16, 2026	19.33	19.61	17.80	18.40	18.40	-4.81%	1,250,388
Mar 13, 2026	20.28	20.56	19.33	19.33	19.33	-5.98%	951,165
Mar 12, 2026	20.80	21.40	20.14	20.56	20.56	-	1,431,583
Mar 11, 2026	20.44	21.76	19.57	20.56	20.56	0.39%	1,818,529
Mar 10, 2026	20.88	21.22	19.84	20.48	20.48	-6.91%	2,862,495
Mar 9, 2026	20.00	22.00	19.73	22.00	22.00	10.00%	1,995,896
Mar 6, 2026	20.80	20.80	19.22	20.00	20.00	-5.21%	2,245,288
Mar 5, 2026	22.62	22.76	20.50	21.10	21.10	-6.72%	2,004,650
Mar 4, 2026	21.20	22.70	19.54	22.62	22.62	9.28%	4,595,266
Mar 3, 2026	20.20	20.70	19.20	20.70	20.70	9.99%	2,217,421
Mar 2, 2026	17.05	18.82	16.20	18.82	18.82	9.99%	2,656,715
Feb 27, 2026	17.00	17.60	16.68	17.11	17.11	1.42%	408,156
Feb 26, 2026	16.50	16.97	16.31	16.87	16.87	-0.18%	249,871
Feb 25, 2026	17.00	17.29	16.57	16.90	16.90	-2.42%	422,743
Feb 24, 2026	17.30	17.50	16.47	17.32	17.32	0.12%	497,274
Feb 23, 2026	18.50	18.98	17.30	17.30	17.30	-5.10%	711,989
Feb 20, 2026	18.11	18.64	18.08	18.23	18.23	-1.30%	267,376
Feb 19, 2026	18.97	19.00	18.17	18.47	18.47	-2.53%	460,586
Feb 18, 2026	18.15	19.62	18.00	18.95	18.95	4.29%	1,174,681
Feb 17, 2026	18.57	18.70	17.89	18.17	18.17	-2.10%	561,073
Feb 16, 2026	18.20	19.24	18.20	18.56	18.56	1.98%	649,661
Feb 13, 2026	17.84	19.00	17.84	18.20	18.20	1.68%	609,541
Feb 12, 2026	18.05	18.25	17.80	17.90	17.90	0.56%	454,986
Feb 11, 2026	17.75	18.17	17.75	17.80	17.80	0.28%	475,681
Feb 10, 2026	18.20	18.28	17.75	17.75	17.75	-0.95%	617,940
Feb 9, 2026	18.03	18.30	17.75	17.92	17.92	-0.61%	547,070
Feb 6, 2026	18.50	18.50	17.80	18.03	18.03	-3.17%	539,991