Ava Capital PLC (NGX:AVACAP)
Nigeria · Delayed Price · Currency is NGN 5.70
+0.10 (1.79%)
At close: Oct 5, 2026
Ava Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 907,241 |
| Sep 30, 2026 | 5.15 | 5.65 | 4.85 | 5.65 | 5.65 | 7.62% | 2,520,642 |
| Sep 29, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 739,125 |
| Sep 28, 2026 | 5.60 | 5.60 | 5.25 | 5.25 | 5.25 | -4.55% | 3,318,763 |
| Sep 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.77% | 1,359,782 |
| Sep 24, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 0.97% | 2,585,441 |
| Sep 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | 1,370,227 |
| Sep 22, 2026 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | 1.00% | 2,003,321 |
| Sep 21, 2026 | 5.05 | 5.20 | 4.90 | 5.00 | 5.00 | 2.04% | 15,207,164 |
| Sep 18, 2026 | 4.70 | 4.90 | 4.45 | 4.90 | 4.90 | 4.26% | 54,868,763 |
| Sep 17, 2026 | 4.50 | 4.75 | 4.50 | 4.70 | 4.70 | 4.44% | 7,325,025 |
| Sep 16, 2026 | 4.95 | 5.00 | 4.50 | 4.50 | 4.50 | -1.10% | 9,453,580 |
| Sep 15, 2026 | 5.50 | 5.50 | 4.55 | 4.55 | 4.55 | -9.90% | 5,505,729 |
| Sep 14, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 1,400,774 |
| Sep 11, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | 2,460,094 |
| Sep 10, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 1,830,391 |
| Sep 9, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | -7.41% | 8,474,153 |
| Sep 8, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -10.00% | 1,999,463 |
| Sep 7, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | -3.23% | 3,347,098 |
| Sep 4, 2026 | 6.20 | 6.20 | 6.00 | 6.20 | 6.20 | 3.33% | 4,632,347 |
| Sep 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 680,621 |
| Sep 2, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 3,661,487 |
| Sep 1, 2026 | 6.10 | 6.50 | 5.95 | 6.00 | 6.00 | - | 7,152,681 |
| Aug 31, 2026 | 6.30 | 6.50 | 6.00 | 6.00 | 6.00 | -7.69% | 8,365,212 |
| Aug 28, 2026 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -7.14% | 4,594,110 |
| Aug 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 851,798 |
| Aug 26, 2026 | 6.90 | 7.15 | 6.90 | 7.00 | 7.00 | -2.78% | 2,107,677 |
| Aug 24, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | -1.37% | 1,580,610 |
| Aug 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.29% | 1,623,361 |
| Aug 20, 2026 | 7.00 | 7.30 | 6.85 | 7.00 | 7.00 | -7.89% | 5,141,696 |
| Aug 19, 2026 | 7.05 | 7.60 | 6.80 | 7.60 | 7.60 | 6.29% | 5,079,788 |
| Aug 18, 2026 | 7.90 | 7.90 | 7.15 | 7.15 | 7.15 | -9.49% | 6,610,810 |
| Aug 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 9.72% | 18,707,717 |
| Aug 14, 2026 | 7.30 | 7.30 | 6.90 | 7.20 | 7.20 | -5.26% | 8,797,602 |
| Aug 13, 2026 | 7.80 | 7.95 | 7.55 | 7.60 | 7.60 | -6.17% | 13,080,830 |
| Aug 12, 2026 | 9.00 | 9.20 | 8.10 | 8.10 | 8.10 | -9.50% | 18,455,321 |
| Aug 11, 2026 | 9.10 | 9.50 | 8.95 | 8.95 | 8.95 | -9.60% | 13,287,374 |
| Aug 10, 2026 | 10.00 | 10.55 | 9.90 | 9.90 | 9.90 | -10.00% | 19,968,668 |
| Aug 7, 2026 | 13.00 | 13.00 | 10.95 | 11.00 | 11.00 | -7.95% | 23,529,507 |
| Aug 6, 2026 | 11.95 | 11.95 | 11.00 | 11.95 | 11.95 | 9.63% | 36,320,149 |
| Aug 5, 2026 | 10.25 | 10.90 | 10.25 | 10.90 | 10.90 | 9.55% | 6,169,715 |
| Aug 4, 2026 | 9.95 | 9.95 | 9.10 | 9.95 | 9.95 | 9.94% | 41,925,923 |
| Aug 3, 2026 | 8.25 | 9.05 | 9.05 | 9.05 | 9.05 | 9.70% | 13,616,502 |