Avantis Global Small Cap Value UCITS ETF (LON:AVGS)
London · Delayed Price · Currency is GBP · Price in USD 22.61
+0.27 (1.19%)
Last updated: Oct 20, 2025, 3:25 PM BST
LON:AVGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 22.26 | 22.42 | 22.07 | 22.35 | 22.35 | -1.37% | 41,391 |
| Oct 16, 2025 | 23.02 | 23.02 | 22.62 | 22.66 | 22.66 | -0.64% | 8,213 |
| Oct 15, 2025 | 22.91 | 22.92 | 22.80 | 22.80 | 22.80 | 1.76% | 40,002 |
| Oct 14, 2025 | 22.08 | 22.44 | 22.01 | 22.41 | 22.41 | 0.49% | 14,825 |
| Oct 13, 2025 | 22.25 | 22.43 | 22.20 | 22.30 | 22.30 | 0.36% | 20,225 |
| Oct 10, 2025 | 22.64 | 22.64 | 22.22 | 22.22 | 22.22 | -2.09% | 32,752 |
| Oct 9, 2025 | 22.95 | 22.99 | 22.70 | 22.69 | 22.69 | -0.92% | 49,166 |
| Oct 8, 2025 | 22.88 | 22.99 | 22.80 | 22.90 | 22.90 | 0.11% | 34,376 |
| Oct 7, 2025 | 23.16 | 23.16 | 22.87 | 22.88 | 22.88 | -1.17% | 5,113 |
| Oct 6, 2025 | 23.10 | 23.16 | 23.02 | 23.15 | 23.15 | 0.43% | 22,742 |
| Oct 3, 2025 | 22.96 | 23.14 | 22.90 | 23.05 | 23.05 | 1.41% | 14,069 |
| Oct 2, 2025 | 22.93 | 22.96 | 22.72 | 22.73 | 22.73 | -0.41% | 66,358 |
| Oct 1, 2025 | 22.70 | 22.87 | 22.64 | 22.82 | 22.82 | 0.61% | 29,746 |
| Sep 30, 2025 | 23.01 | 23.01 | 22.65 | 22.68 | 22.68 | -0.60% | 15,110 |
| Sep 29, 2025 | 23.21 | 23.22 | 22.80 | 22.82 | 22.82 | -0.05% | 14,398 |
| Sep 26, 2025 | 22.91 | 22.92 | 22.70 | 22.83 | 22.83 | 0.53% | 18,550 |
| Sep 25, 2025 | 23.10 | 23.11 | 22.60 | 22.71 | 22.71 | -0.96% | 93,928 |
| Sep 24, 2025 | 23.17 | 23.17 | 22.93 | 22.93 | 22.93 | -1.06% | 16,919 |
| Sep 23, 2025 | 22.90 | 23.22 | 22.90 | 23.18 | 23.18 | 1.38% | 16,323 |
| Sep 22, 2025 | 22.90 | 23.05 | 22.80 | 22.86 | 22.86 | -0.14% | 7,167 |
| Sep 19, 2025 | 23.14 | 23.19 | 22.89 | 22.89 | 22.89 | -0.51% | 11,318 |
| Sep 18, 2025 | 22.99 | 23.14 | 22.91 | 23.01 | 23.01 | 0.09% | 14,801 |
| Sep 17, 2025 | 23.10 | 23.10 | 22.84 | 22.99 | 22.99 | 0.77% | 66,789 |
| Sep 16, 2025 | 22.95 | 22.98 | 22.80 | 22.82 | 22.82 | -0.65% | 140,414 |
| Sep 15, 2025 | 22.87 | 23.03 | 22.87 | 22.97 | 22.97 | 0.42% | 14,168 |
| Sep 12, 2025 | 23.03 | 23.03 | 22.87 | 22.87 | 22.87 | -0.35% | 10,746 |
| 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 |