Avantis Global Small Cap Value UCITS ETF (LON:AVGS)
London · Delayed Price · Currency is GBP · Price in USD 23.00
+0.05 (0.22%)
Last updated: Sep 12, 2025, 1:04 PM BST
LON:AVGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.99 | 23.03 | 22.87 | 22.87 | 22.87 | -0.35% | 10,226 |
| Sep 11, 2025 | 22.77 | 22.97 | 22.71 | 22.95 | 22.95 | 1.19% | 16,938 |
| Sep 10, 2025 | 22.66 | 22.79 | 22.62 | 22.68 | 22.68 | -0.23% | 34,531 |
| Sep 9, 2025 | 22.89 | 22.93 | 22.69 | 22.73 | 22.73 | -0.66% | 26,747 |
| Sep 8, 2025 | 23.05 | 23.05 | 22.72 | 22.89 | 22.89 | 0.44% | 14,770 |
| Sep 5, 2025 | 22.86 | 23.00 | 22.71 | 22.79 | 22.79 | 0.46% | 8,319 |
| Sep 4, 2025 | 22.55 | 22.68 | 22.53 | 22.68 | 22.68 | 0.84% | 9,272 |
| Sep 3, 2025 | 22.65 | 22.65 | 22.45 | 22.49 | 22.49 | 0.13% | 38,175 |
| Sep 2, 2025 | 22.91 | 22.91 | 22.32 | 22.46 | 22.46 | -1.24% | 30,318 |
| Sep 1, 2025 | 22.90 | 22.90 | 22.70 | 22.74 | 22.74 | 0.23% | 48,737 |
| Aug 29, 2025 | 22.90 | 22.91 | 22.65 | 22.69 | 22.69 | 0.01% | 46,282 |
| Aug 28, 2025 | 22.85 | 22.93 | 22.68 | 22.69 | 22.69 | -0.04% | 26,763 |
| Aug 27, 2025 | 22.82 | 22.82 | 22.55 | 22.70 | 22.70 | 0.48% | 10,082 |
| Aug 26, 2025 | 22.50 | 22.74 | 22.45 | 22.59 | 22.59 | -0.40% | 53,485 |
| Aug 22, 2025 | 21.97 | 22.72 | 21.95 | 22.68 | 22.68 | 3.47% | 91,580 |
| Aug 21, 2025 | 21.91 | 21.92 | 21.80 | 21.92 | 21.92 | 0.05% | 11,254 |
| Aug 20, 2025 | 21.94 | 22.11 | 21.84 | 21.91 | 21.91 | -0.66% | 11,152 |
| Aug 19, 2025 | 22.00 | 22.15 | 22.00 | 22.06 | 22.06 | 0.50% | 6,910 |
| Aug 18, 2025 | 22.00 | 22.12 | 21.91 | 21.95 | 21.95 | -0.05% | 68,263 |
| Aug 15, 2025 | 22.20 | 22.20 | 21.95 | 21.96 | 21.96 | -0.18% | 8,982 |
| Aug 14, 2025 | 22.37 | 22.37 | 21.91 | 22.00 | 22.00 | -0.34% | 7,047 |
| Aug 13, 2025 | 21.80 | 22.08 | 21.80 | 22.07 | 22.07 | 1.50% | 15,116 |
| Aug 12, 2025 | 21.50 | 21.78 | 21.36 | 21.74 | 21.74 | 1.86% | 12,066 |
| Aug 11, 2025 | 21.67 | 21.67 | 21.33 | 21.35 | 21.35 | -0.34% | 15,720 |
| Aug 8, 2025 | 21.44 | 21.48 | 21.36 | 21.42 | 21.42 | 0.44% | 5,692 |
| Aug 7, 2025 | 21.61 | 21.62 | 21.33 | 21.33 | 21.33 | -0.27% | 9,191 |
| Aug 6, 2025 | 21.52 | 21.62 | 21.35 | 21.38 | 21.38 | 1.02% | 2,058 |
| Aug 5, 2025 | 21.27 | 21.30 | 21.09 | 21.17 | 21.17 | 0.35% | 35,792 |
| Aug 4, 2025 | 21.08 | 21.10 | 20.87 | 21.10 | 21.10 | 1.61% | 15,508 |
| Aug 1, 2025 | 21.18 | 21.29 | 20.68 | 20.76 | 20.76 | -1.98% | 55,713 |
| Jul 31, 2025 | 21.44 | 21.44 | 21.15 | 21.18 | 21.18 | -1.62% | 13,581 |
| Jul 30, 2025 | 21.67 | 21.72 | 21.51 | 21.53 | 21.53 | -0.25% | 17,633 |
| Jul 29, 2025 | 21.94 | 21.94 | 21.60 | 21.58 | 21.58 | -0.54% | 15,463 |
| Jul 28, 2025 | 21.72 | 22.08 | 21.68 | 21.70 | 21.70 | -0.12% | 10,635 |
| Jul 25, 2025 | 21.95 | 21.98 | 21.70 | 21.73 | 21.73 | -0.84% | 13,147 |
| Jul 24, 2025 | 22.08 | 22.09 | 21.92 | 21.91 | 21.91 | -0.38% | 20,138 |
| Jul 23, 2025 | 21.89 | 22.00 | 21.88 | 21.99 | 21.99 | 1.38% | 13,845 |
| Jul 22, 2025 | 21.50 | 21.67 | 21.44 | 21.69 | 21.69 | 0.13% | 17,050 |
| Jul 21, 2025 | 21.68 | 21.75 | 21.56 | 21.67 | 21.67 | 0.74% | 4,935 |
| Jul 18, 2025 | 21.85 | 21.85 | 21.51 | 21.51 | 21.51 | -0.15% | 25,507 |
| Jul 17, 2025 | 21.41 | 21.59 | 21.35 | 21.54 | 21.54 | 1.40% | 24,131 |
| Jul 16, 2025 | 21.42 | 21.42 | 21.22 | 21.24 | 21.24 | -1.41% | 20,671 |
| Jul 15, 2025 | 21.90 | 21.90 | 21.54 | 21.54 | 21.54 | -0.42% | 12,369 |
| Jul 14, 2025 | 21.70 | 21.83 | 21.55 | 21.63 | 21.63 | -0.42% | 14,658 |
| Jul 11, 2025 | 21.94 | 22.00 | 21.68 | 21.73 | 21.73 | -0.91% | 56,358 |
| Jul 10, 2025 | 21.63 | 21.94 | 21.63 | 21.93 | 21.93 | 1.40% | 6,885 |
| Jul 9, 2025 | 21.83 | 21.83 | 21.61 | 21.62 | 21.62 | -0.06% | 14,484 |
| Jul 8, 2025 | 21.67 | 21.70 | 21.49 | 21.64 | 21.64 | 0.59% | 4,283 |
| Jul 7, 2025 | 21.79 | 21.79 | 21.50 | 21.51 | 21.51 | -0.09% | 5,016 |
| Jul 4, 2025 | 21.87 | 21.87 | 21.50 | 21.53 | 21.53 | -0.75% | 12,171 |