LON:AVEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	32.86	32.97	32.85	32.97	-	0.30%	1,643
Sep 22, 2026	32.82	32.89	32.55	32.87	32.87	0.11%	1,803
Sep 21, 2026	32.85	32.85	32.54	32.84	32.84	2.56%	12,528
Sep 18, 2026	32.03	32.32	32.03	32.02	32.02	-0.30%	5,571
Sep 17, 2026	31.95	32.18	31.92	32.11	32.11	0.34%	4,948
Sep 16, 2026	32.23	32.23	31.84	32.01	32.01	1.11%	8,168
Sep 15, 2026	31.98	31.98	31.63	31.66	31.66	-0.70%	3,735
Sep 14, 2026	32.25	32.25	31.75	31.88	31.88	-2.31%	163,368
Sep 11, 2026	32.23	32.77	32.54	32.63	32.63	0.65%	5,135
Sep 10, 2026	33.15	33.15	32.30	32.42	32.42	-1.14%	2,087
Sep 9, 2026	33.28	33.28	32.43	32.80	32.80	-0.75%	27,416
Sep 8, 2026	32.88	33.08	32.88	33.04	33.04	0.37%	2,771
Sep 7, 2026	32.81	33.40	32.84	32.92	32.92	0.53%	12,774
Sep 4, 2026	32.76	32.84	32.44	32.75	32.75	1.19%	40,520
Sep 3, 2026	32.23	32.36	31.94	32.36	32.36	0.25%	60,509
Sep 2, 2026	32.07	32.28	31.81	32.28	32.28	-0.22%	34,737
Sep 1, 2026	32.70	32.71	32.11	32.35	32.35	-0.21%	207,187
Aug 28, 2026	32.60	32.60	32.23	32.42	32.42	0.45%	233,746
Aug 27, 2026	32.36	32.58	31.78	32.27	32.27	0.35%	27,588
Aug 26, 2026	32.23	32.41	32.15	32.16	32.16	0.54%	161,615
Aug 25, 2026	32.12	32.23	31.62	31.99	31.99	1.16%	170,913
Aug 24, 2026	31.67	32.06	31.50	31.62	31.62	-0.96%	11,446
Aug 21, 2026	32.22	32.23	31.88	31.93	31.93	0.91%	18,908
Aug 20, 2026	31.90	31.90	31.36	31.64	31.64	0.02%	66,679
Aug 19, 2026	31.43	31.79	31.38	31.63	31.63	1.09%	63,637
Aug 18, 2026	31.80	31.80	31.30	31.29	31.29	-3.57%	14,414
Aug 17, 2026	32.11	32.50	32.03	32.45	32.45	2.27%	22,624
Aug 14, 2026	31.99	31.99	31.71	31.73	31.73	-0.67%	25,783
Aug 13, 2026	31.80	32.00	31.71	31.95	31.95	0.30%	7,427
Aug 12, 2026	31.78	31.92	31.36	31.85	31.85	1.17%	22,017
Aug 11, 2026	31.31	31.55	31.23	31.48	31.48	0.58%	15,036
Aug 10, 2026	31.77	31.56	31.31	31.30	31.30	-0.15%	154,676
Aug 7, 2026	31.14	31.69	31.14	31.35	31.35	0.15%	5,587
Aug 6, 2026	31.21	31.38	30.99	31.30	31.30	-0.86%	40,783
Aug 5, 2026	31.85	31.85	31.20	31.58	31.58	0.65%	24,776
Aug 4, 2026	30.73	31.37	30.71	31.37	31.37	3.06%	46,714
Aug 3, 2026	31.21	31.24	30.30	30.44	30.44	-0.06%	30,018
Jul 31, 2026	30.82	31.12	30.37	30.46	30.46	1.39%	11,450
Jul 30, 2026	29.28	30.21	29.15	30.04	30.04	2.49%	26,259
Jul 29, 2026	29.60	29.65	29.30	29.31	29.31	-2.24%	4,290
Jul 28, 2026	30.02	30.02	29.61	29.98	29.98	-0.99%	5,058
Jul 27, 2026	30.96	30.96	30.25	30.28	30.28	-1.17%	45,700
Jul 24, 2026	30.80	30.82	30.42	30.64	30.64	-0.13%	3,496
Jul 23, 2026	31.29	31.43	30.75	30.68	30.68	-1.57%	5,448
Jul 22, 2026	30.99	31.27	30.89	31.17	31.17	-0.04%	24,233
Jul 21, 2026	31.00	31.22	30.92	31.18	31.18	1.95%	1,612
Jul 20, 2026	30.34	30.64	30.29	30.59	30.59	0.89%	7,562
Jul 17, 2026	30.06	30.40	29.74	30.32	30.32	-1.91%	16,297
Jul 16, 2026	31.11	31.28	30.76	30.91	30.91	-1.13%	50,931
Jul 15, 2026	31.89	31.89	31.30	31.26	31.26	-0.73%	4,057