Avantis Global Small Cap Value UCITS ETF (LON:AVGS)
London · Delayed Price · Currency is GBP · Price in USD 20.76
-0.42 (-1.98%)
At close: Aug 1, 2025, 4:30 PM BST
LON:AVGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 21.42 | 21.80 | 21.42 | 21.69 | 21.69 | 1.27% | 9,639 |
| Jul 2, 2025 | 21.69 | 21.69 | 21.35 | 21.42 | 21.42 | 0.53% | 4,775 |
| Jul 1, 2025 | 21.04 | 21.28 | 20.98 | 21.31 | 21.31 | 1.39% | 28,844 |
| Jun 30, 2025 | 21.35 | 21.35 | 21.02 | 21.01 | 21.01 | -0.32% | 4,141 |
| Jun 27, 2025 | 21.00 | 21.10 | 21.00 | 21.08 | 21.08 | 1.21% | 5,534 |
| Jun 26, 2025 | 20.92 | 20.92 | 20.71 | 20.83 | 20.83 | 1.03% | 37,787 |
| Jun 25, 2025 | 20.81 | 20.81 | 20.62 | 20.62 | 20.62 | -0.76% | 15,281 |
| Jun 24, 2025 | 21.00 | 21.00 | 20.68 | 20.77 | 20.77 | 1.55% | 4,201 |
| Jun 23, 2025 | 20.62 | 20.62 | 20.36 | 20.46 | 20.46 | -0.15% | 5,786 |
| Jun 20, 2025 | 20.50 | 20.74 | 20.48 | 20.49 | 20.49 | 0.79% | 5,320 |
| Jun 19, 2025 | 20.57 | 20.57 | 20.30 | 20.33 | 20.33 | -1.36% | 9,523 |
| Jun 18, 2025 | 20.55 | 20.64 | 20.42 | 20.61 | 20.61 | 0.10% | 12,661 |
| Jun 17, 2025 | 20.75 | 20.75 | 20.50 | 20.59 | 20.59 | -0.58% | 15,868 |
| Jun 16, 2025 | 20.62 | 20.74 | 20.61 | 20.71 | 20.71 | 0.41% | 4,750 |
| Jun 13, 2025 | 20.50 | 20.67 | 20.50 | 20.62 | 20.62 | -0.38% | 23,314 |
| Jun 12, 2025 | 20.86 | 21.00 | 20.60 | 20.70 | 20.70 | -0.75% | 12,810 |
| Jun 11, 2025 | 20.81 | 21.00 | 20.75 | 20.86 | 20.86 | 0.26% | 9,814 |
| Jun 10, 2025 | 20.76 | 20.96 | 20.66 | 20.80 | 20.80 | 0.66% | 5,265 |
| Jun 9, 2025 | 20.92 | 20.92 | 20.53 | 20.66 | 20.66 | 0.41% | 12,127 |
| Jun 6, 2025 | 20.60 | 20.63 | 20.44 | 20.58 | 20.58 | 0.61% | 9,075 |
| Jun 5, 2025 | 20.43 | 20.50 | 20.36 | 20.45 | 20.45 | -0.03% | 16,611 |
| Jun 4, 2025 | 20.53 | 20.60 | 20.46 | 20.46 | 20.46 | 0.15% | 24,269 |
| Jun 3, 2025 | 20.28 | 20.43 | 20.17 | 20.43 | 20.43 | 0.77% | 11,070 |
| Jun 2, 2025 | 20.16 | 20.40 | 20.13 | 20.27 | 20.27 | 0.16% | 7,779 |
| May 30, 2025 | 20.25 | 20.39 | 20.18 | 20.24 | 20.24 | 0.20% | 11,434 |
| May 29, 2025 | 20.60 | 20.60 | 20.15 | 20.20 | 20.20 | -0.27% | 11,521 |
| May 28, 2025 | 20.41 | 20.59 | 20.31 | 20.26 | 20.26 | -0.27% | 7,980 |
| May 27, 2025 | 20.43 | 20.43 | 20.20 | 20.31 | 20.31 | 2.08% | 21,311 |
| May 23, 2025 | 20.23 | 20.23 | 19.55 | 19.90 | 19.90 | -0.20% | 6,519 |