Advanced Info Service Public Company Limited (AVIFY)
OTCMKTS
· Delayed Price · Currency is USD
8.19
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT
AVIFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -3.65% | 1,680 |
| Apr 16, 2025 | 7.47 | 8.50 | 7.47 | 8.50 | 8.50 | -0.99% | 1,998 |
| Apr 15, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | - |
| Apr 14, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 16.01% | 373 |
| Apr 11, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.21% | 434 |
| Apr 10, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.25% | 289 |
| Apr 9, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | 57 |
| Apr 8, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | 129 |
| Apr 7, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -11.09% | 1,687 |
| Apr 4, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | 125 |
| Apr 3, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 11.52% | 451 |
| Apr 2, 2025 | 8.02 | 8.07 | 7.25 | 7.25 | 7.25 | -12.86% | 1,259 |
| Apr 1, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | 46 |
| Mar 31, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | 3 |
| Mar 28, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | 31 |
| Mar 27, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| Mar 26, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | 77 |
| Mar 25, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 2.72% | 196 |
| Mar 24, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 77 |
| Mar 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 83 |
| Mar 20, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Mar 19, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Mar 18, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 5 |
| Mar 17, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 10 |
| Mar 14, 2025 | 7.29 | 8.10 | 7.29 | 8.10 | 8.10 | 3.18% | 270 |
| Mar 13, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 82 |
| Mar 12, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 412 |
| Mar 11, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -3.09% | 958 |
| Mar 10, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 128 |
| Mar 7, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 11 |
| Mar 6, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 12.50% | 167 |
| Mar 5, 2025 | 7.20 | 8.18 | 7.20 | 7.20 | 7.20 | -6.98% | 2,080 |
| Mar 4, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -5.26% | 998 |
| Mar 3, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - | 9 |
| Feb 28, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 12.85% | 375 |
| Feb 27, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -24.58% | 136 |
| Feb 26, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 32 |
| Feb 25, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 6 |
| Feb 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 105 |
| Feb 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 7.68% | 139 |
| Feb 20, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.76 | - | 11 |
| Feb 19, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.76 | - | 55 |
| Feb 18, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.76 | 7.80% | 150 |
| Feb 14, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.13 | - | 126 |
| Feb 13, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.13 | -0.12% | 107 |
| Feb 12, 2025 | 8.65 | 8.65 | 8.28 | 8.28 | 8.14 | -4.28% | 1,426 |
| Feb 11, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.50 | - | 10 |
| Feb 10, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.50 | - | 66 |
| Feb 7, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.50 | -7.49% | 135 |
| Feb 6, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.19 | - | - |