IST:AVTUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	11.99	12.16	11.82	12.00	12.00	0.17%	172,159
Sep 1, 2026	11.97	12.09	11.90	11.98	11.98	-	126,903
Aug 31, 2026	12.50	12.50	11.87	11.98	11.98	-2.60%	458,212
Aug 28, 2026	12.29	12.75	12.12	12.30	12.30	-0.73%	285,722
Aug 27, 2026	12.19	12.50	12.02	12.39	12.39	1.56%	158,394
Aug 26, 2026	12.00	12.69	11.81	12.20	12.20	1.67%	348,756
Aug 25, 2026	12.24	12.28	12.00	12.00	12.00	-2.28%	351,868
Aug 24, 2026	12.52	12.52	12.01	12.28	12.28	-1.05%	424,162
Aug 21, 2026	12.46	12.56	12.30	12.41	12.41	-0.40%	272,073
Aug 20, 2026	12.54	12.81	12.40	12.46	12.46	-3.11%	371,804
Aug 19, 2026	13.01	13.04	12.60	12.86	12.86	-1.30%	277,744
Aug 18, 2026	12.95	13.04	12.75	13.03	13.03	1.64%	282,405
Aug 17, 2026	13.00	13.10	12.60	12.82	12.82	-1.38%	239,445
Aug 14, 2026	12.36	13.02	12.36	13.00	13.00	4.67%	417,356
Aug 13, 2026	12.51	12.53	12.37	12.42	12.42	-0.72%	184,682
Aug 12, 2026	12.41	12.59	12.34	12.51	12.51	0.72%	282,754
Aug 11, 2026	12.66	12.66	12.30	12.42	12.42	-1.04%	331,586
Aug 10, 2026	12.74	12.79	12.53	12.55	12.55	-1.49%	313,604
Aug 7, 2026	12.59	13.00	12.40	12.74	12.74	0.71%	586,521
Aug 6, 2026	12.80	12.90	12.32	12.65	12.65	-2.32%	588,913
Aug 5, 2026	13.59	13.59	12.75	12.95	12.95	-5.89%	1,100,482
Aug 4, 2026	14.35	14.50	13.76	13.76	13.76	-9.95%	2,008,305
Aug 3, 2026	14.79	15.75	14.28	15.28	15.28	-3.66%	3,623,650
Jul 31, 2026	14.44	16.06	14.10	15.86	15.86	8.41%	403,201
Jul 30, 2026	14.52	14.98	14.41	14.63	14.63	-2.40%	337,149
Jul 29, 2026	14.38	15.00	14.22	14.99	14.99	2.25%	400,378
Jul 28, 2026	14.89	15.09	14.45	14.66	14.66	-1.54%	310,203
Jul 27, 2026	15.05	15.24	14.84	14.89	14.89	-1.39%	290,421
Jul 24, 2026	15.20	15.34	15.01	15.10	15.10	-0.46%	274,790
Jul 23, 2026	15.10	15.24	15.00	15.17	15.17	0.46%	275,890
Jul 22, 2026	15.39	15.39	15.00	15.10	15.10	-2.58%	340,310
Jul 21, 2026	15.50	15.51	15.02	15.50	15.50	-0.39%	264,685
Jul 20, 2026	15.20	15.72	15.20	15.56	15.56	2.57%	313,716
Jul 17, 2026	15.35	15.35	14.60	15.17	15.17	-1.43%	426,144
Jul 16, 2026	15.38	15.62	15.05	15.39	15.39	2.33%	313,375
Jul 14, 2026	15.62	15.78	15.04	15.04	15.04	-3.71%	309,046
Jul 13, 2026	16.00	16.30	15.62	15.62	15.62	-2.38%	291,301
Jul 10, 2026	15.57	16.14	15.51	16.00	16.00	1.65%	239,532
Jul 9, 2026	15.68	16.21	14.96	15.74	15.74	0.38%	544,123
Jul 8, 2026	15.54	15.93	15.29	15.68	15.68	0.90%	415,795
Jul 7, 2026	15.84	15.89	15.40	15.54	15.54	-2.26%	311,738
Jul 6, 2026	16.14	16.23	15.50	15.90	15.90	-2.27%	351,593
Jul 3, 2026	16.15	16.30	16.00	16.27	16.27	-0.18%	251,191
Jul 2, 2026	16.22	16.65	16.01	16.30	16.30	-0.79%	370,245
Jul 1, 2026	16.00	16.65	16.00	16.43	16.43	-1.62%	264,906
Jun 30, 2026	16.60	16.77	16.31	16.70	16.70	0.60%	473,270
Jun 29, 2026	17.00	17.00	16.37	16.60	16.60	-1.48%	385,320
Jun 26, 2026	17.31	17.36	16.57	16.85	16.85	-3.77%	293,197
Jun 25, 2026	17.40	17.79	17.06	17.51	17.51	0.29%	270,731
Jun 24, 2026	17.01	17.80	17.00	17.46	17.46	1.45%	407,576