Advanced Info Service Public Company Limited (AVIFY)
OTCMKTS · Delayed Price · Currency is USD
11.85
+0.67 (5.99%)
Aug 24, 2026, 4:00 PM EST
AVIFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 10.05 | 11.72 | 10.05 | 11.18 | 11.18 | -4.44% | 3,117 |
| Aug 20, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -6.13% | 267 |
| Aug 19, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.46 | 6.48% | 2,383 |
| Aug 18, 2026 | 11.35 | 11.89 | 11.14 | 11.88 | 11.71 | 6.26% | 2,412 |
| Aug 17, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.02 | -9.03% | 689 |
| Aug 14, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.11 | -1.76% | 517 |
| Aug 13, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.33 | 6.06% | 457 |
| Aug 12, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.62 | 5.03% | 308 |
| Aug 11, 2026 | 12.29 | 12.29 | 11.23 | 11.23 | 11.07 | -3.31% | 944 |
| Aug 10, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.44 | 0.63% | 485 |
| Aug 7, 2026 | 12.39 | 12.39 | 11.42 | 11.54 | 11.37 | 2.33% | 4,690 |
| Aug 6, 2026 | 11.40 | 11.40 | 11.28 | 11.28 | 11.11 | -1.27% | 1,386 |
| Aug 5, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.26 | 2.10% | 401 |
| Aug 4, 2026 | 11.90 | 11.90 | 11.19 | 11.19 | 11.03 | 0.63% | 688 |
| Aug 3, 2026 | 11.26 | 11.61 | 11.09 | 11.12 | 10.96 | -1.24% | 4,436 |
| Jul 31, 2026 | 11.26 | 11.65 | 11.26 | 11.26 | 11.09 | -0.74% | 2,257 |
| Jul 30, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.18 | -2.44% | 228 |
| Jul 28, 2026 | 10.59 | 11.63 | 10.59 | 11.63 | 11.46 | 5.43% | 607 |
| Jul 27, 2026 | 11.37 | 11.37 | 11.03 | 11.03 | 10.87 | -2.39% | 1,785 |
| Jul 24, 2026 | 12.00 | 12.00 | 11.30 | 11.30 | 11.13 | - | 777 |
| Jul 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.13 | -3.44% | 264 |
| Jul 22, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.53 | 2.21% | 344 |
| Jul 21, 2026 | 11.55 | 11.55 | 11.45 | 11.45 | 11.28 | 1.15% | 1,169 |
| Jul 20, 2026 | 11.82 | 11.82 | 11.32 | 11.32 | 11.15 | -3.25% | 319 |
| Jul 17, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.53 | -2.01% | 431 |
| Jul 16, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.76 | 0.96% | 299 |
| Jul 15, 2026 | 12.25 | 12.25 | 11.83 | 11.83 | 11.65 | -5.38% | 300 |
| Jul 14, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.32 | 6.79% | 279 |
| Jul 13, 2026 | 11.63 | 11.71 | 11.63 | 11.71 | 11.53 | -0.35% | 453 |
| Jul 10, 2026 | 11.48 | 11.86 | 11.48 | 11.75 | 11.57 | 1.00% | 503 |
| Jul 9, 2026 | 11.62 | 11.96 | 11.62 | 11.63 | 11.46 | 1.13% | 1,813 |
| Jul 8, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | -1.29% | 449 |
| Jul 6, 2026 | 11.25 | 11.73 | 11.25 | 11.65 | 11.48 | -0.15% | 1,122 |
| Jul 2, 2026 | 11.54 | 11.67 | 11.54 | 11.67 | 11.50 | -3.09% | 323 |
| Jul 1, 2026 | 11.80 | 12.04 | 11.05 | 12.04 | 11.86 | 0.33% | 6,048 |
| Jun 30, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.82 | 2.56% | 2,693 |
| Jun 29, 2026 | 11.70 | 11.70 | 11.35 | 11.70 | 11.53 | 6.36% | 3,347 |
| Jun 26, 2026 | 11.40 | 11.40 | 11.00 | 11.00 | 10.84 | -2.08% | 2,744 |
| Jun 25, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.07 | -2.14% | 651 |
| Jun 24, 2026 | 11.40 | 11.50 | 11.32 | 11.48 | 11.31 | 1.59% | 1,723 |
| Jun 23, 2026 | 10.95 | 11.30 | 10.95 | 11.30 | 11.13 | 3.20% | 1,385 |
| Jun 22, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.79 | -7.98% | 1,499 |
| Jun 18, 2026 | 11.15 | 11.90 | 11.02 | 11.90 | 11.73 | 0.42% | 11,502 |
| Jun 17, 2026 | 11.00 | 11.85 | 10.98 | 11.85 | 11.68 | 0.01% | 1,248 |
| Jun 16, 2026 | 11.66 | 11.85 | 10.15 | 11.85 | 11.68 | 3.49% | 2,971 |
| Jun 15, 2026 | 10.65 | 11.45 | 10.65 | 11.45 | 11.28 | 14.15% | 637 |
| Jun 12, 2026 | 11.24 | 11.24 | 10.03 | 10.03 | 9.88 | -7.47% | 1,383 |
| Jun 11, 2026 | 10.90 | 11.26 | 10.84 | 10.84 | 10.68 | 5.99% | 2,185 |
| Jun 10, 2026 | 10.35 | 11.00 | 10.23 | 10.23 | 10.08 | -1.06% | 1,144 |
| Jun 9, 2026 | 10.73 | 10.73 | 10.34 | 10.34 | 10.19 | -0.60% | 1,366 |