Avantis Global Small Cap Value UCITS ETF (LON:AVGS)
London · Delayed Price · Currency is GBP · Price in USD 25.87
-0.11 (-0.43%)
Apr 2, 2026, 4:35 PM GMT
LON:AVGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.61 | 25.89 | 25.46 | 25.87 | 25.87 | -0.43% | 14,870 |
| Apr 1, 2026 | 25.97 | 26.02 | 25.79 | 25.98 | 25.98 | 2.30% | 13,921 |
| Mar 31, 2026 | 25.34 | 25.62 | 25.28 | 25.40 | 25.40 | 0.43% | 11,886 |
| Mar 30, 2026 | 25.41 | 25.61 | 25.15 | 25.29 | 25.29 | -0.27% | 34,551 |
| Mar 27, 2026 | 25.66 | 25.66 | 25.31 | 25.36 | 25.36 | -1.05% | 33,066 |
| Mar 26, 2026 | 25.59 | 25.80 | 25.41 | 25.63 | 25.63 | -0.02% | 28,333 |
| Mar 25, 2026 | 25.70 | 25.79 | 25.50 | 25.63 | 25.63 | 0.41% | 26,417 |
| Mar 24, 2026 | 25.24 | 25.57 | 25.00 | 25.53 | 25.53 | 1.75% | 23,884 |
| Mar 23, 2026 | 24.39 | 25.42 | 24.19 | 25.09 | 25.09 | 1.19% | 143,387 |
| Mar 20, 2026 | 25.18 | 25.20 | 24.73 | 24.80 | 24.80 | -0.43% | 120,307 |
| Mar 19, 2026 | 24.89 | 24.96 | 24.65 | 24.90 | 24.90 | -1.08% | 57,813 |
| Mar 18, 2026 | 25.49 | 25.50 | 25.11 | 25.18 | 25.18 | -0.26% | 67,146 |
| Mar 17, 2026 | 25.00 | 25.45 | 24.97 | 25.24 | 25.24 | 0.60% | 27,048 |
| Mar 16, 2026 | 25.10 | 25.25 | 24.95 | 25.09 | 25.09 | 0.88% | 43,844 |
| Mar 13, 2026 | 24.99 | 25.21 | 24.85 | 24.87 | 24.87 | -1.15% | 30,181 |
| Mar 12, 2026 | 25.25 | 25.31 | 25.01 | 25.16 | 25.16 | -0.85% | 57,176 |
| Mar 11, 2026 | 25.55 | 25.55 | 25.30 | 25.38 | 25.38 | -1.61% | 36,399 |
| Mar 10, 2026 | 25.70 | 25.86 | 25.51 | 25.79 | 25.79 | 2.61% | 18,698 |
| Mar 9, 2026 | 25.10 | 25.26 | 24.80 | 25.14 | 25.14 | -1.32% | 121,117 |
| Mar 6, 2026 | 26.17 | 26.17 | 25.38 | 25.47 | 25.47 | -1.94% | 49,386 |
| Mar 5, 2026 | 26.25 | 26.50 | 26.00 | 25.98 | 25.98 | -1.80% | 44,423 |
| Mar 4, 2026 | 26.18 | 26.49 | 26.14 | 26.45 | 26.45 | 1.48% | 93,512 |
| Mar 3, 2026 | 26.52 | 26.52 | 25.77 | 26.07 | 26.07 | -2.21% | 162,355 |
| Mar 2, 2026 | 26.65 | 26.75 | 26.47 | 26.65 | 26.65 | -0.57% | 67,844 |
| Feb 27, 2026 | 26.97 | 27.01 | 26.65 | 26.81 | 26.81 | -0.59% | 17,503 |
| Feb 26, 2026 | 26.94 | 27.01 | 26.82 | 26.97 | 26.97 | 0.47% | 36,382 |
| Feb 25, 2026 | 26.90 | 27.04 | 26.76 | 26.84 | 26.84 | 0.31% | 30,816 |
| Feb 24, 2026 | 26.60 | 26.82 | 26.59 | 26.76 | 26.76 | 0.68% | 31,353 |
| Feb 23, 2026 | 27.02 | 27.14 | 26.58 | 26.58 | 26.58 | -1.01% | 31,604 |
| Feb 20, 2026 | 26.92 | 27.04 | 26.78 | 26.85 | 26.85 | -0.05% | 68,924 |
| Feb 19, 2026 | 27.02 | 27.02 | 26.80 | 26.86 | 26.86 | -0.78% | 24,362 |
| Feb 18, 2026 | 26.88 | 27.14 | 26.87 | 27.07 | 27.07 | 1.14% | 11,983 |
| Feb 17, 2026 | 26.75 | 26.97 | 26.54 | 26.77 | 26.77 | -0.83% | 97,617 |
| Feb 16, 2026 | 26.95 | 27.01 | 26.88 | 26.99 | 26.99 | 0.26% | 20,654 |
| Feb 13, 2026 | 26.57 | 26.92 | 26.51 | 26.92 | 26.92 | 0.86% | 52,869 |
| Feb 12, 2026 | 27.15 | 27.23 | 26.65 | 26.69 | 26.69 | -0.93% | 20,837 |
| Feb 11, 2026 | 27.06 | 27.12 | 26.83 | 26.94 | 26.94 | 0.39% | 59,488 |
| Feb 10, 2026 | 26.86 | 26.95 | 26.83 | 26.84 | 26.84 | - | 31,066 |
| Feb 9, 2026 | 26.66 | 26.85 | 26.60 | 26.84 | 26.84 | 1.07% | 34,221 |
| Feb 6, 2026 | 26.06 | 26.55 | 26.02 | 26.55 | 26.55 | 2.38% | 69,019 |
| Feb 5, 2026 | 26.28 | 26.28 | 25.85 | 25.93 | 25.93 | -0.98% | 150,699 |
| Feb 4, 2026 | 26.00 | 26.37 | 26.00 | 26.19 | 26.19 | 1.16% | 21,687 |
| Feb 3, 2026 | 25.69 | 26.02 | 25.69 | 25.89 | 25.89 | 1.13% | 34,118 |
| Feb 2, 2026 | 25.17 | 25.74 | 25.08 | 25.60 | 25.60 | 0.99% | 21,819 |
| Jan 30, 2026 | 25.38 | 25.55 | 25.28 | 25.35 | 25.35 | -0.33% | 51,165 |
| Jan 29, 2026 | 25.58 | 25.87 | 25.35 | 25.44 | 25.44 | 0.24% | 63,964 |
| Jan 28, 2026 | 25.63 | 25.65 | 25.36 | 25.38 | 25.38 | -0.20% | 19,387 |
| Jan 27, 2026 | 25.44 | 25.53 | 25.39 | 25.43 | 25.43 | 0.30% | 15,956 |
| Jan 26, 2026 | 25.49 | 25.52 | 25.29 | 25.35 | 25.35 | 0.10% | 43,192 |
| Jan 23, 2026 | 25.58 | 25.58 | 25.33 | 25.33 | 25.33 | -1.16% | 19,642 |