Advanced Info Service Public Company Limited (AVIFY)
OTCMKTS · Delayed Price · Currency is USD
9.49
-0.08 (-0.84%)
Oct 26, 2026, 3:59 PM EDT
AVIFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -3.36% | 1,115 |
| Oct 23, 2026 | 9.92 | 10.44 | 9.40 | 9.82 | 9.82 | 2.61% | 4,346 |
| Oct 22, 2026 | 9.91 | 9.91 | 9.57 | 9.57 | 9.57 | -1.20% | 1,725 |
| Oct 21, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.45% | 459 |
| Oct 20, 2026 | 9.80 | 9.93 | 9.51 | 9.73 | 9.73 | 0.68% | 2,577 |
| Oct 19, 2026 | 9.73 | 9.73 | 9.66 | 9.66 | 9.66 | -0.68% | 750 |
| Oct 16, 2026 | 9.80 | 10.01 | 9.73 | 9.73 | 9.73 | -1.52% | 1,726 |
| Oct 15, 2026 | 10.03 | 10.03 | 9.88 | 9.88 | 9.88 | -2.37% | 900 |
| Oct 14, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 2.95% | 563 |
| Oct 13, 2026 | 10.17 | 10.17 | 9.83 | 9.83 | 9.83 | -1.31% | 3,582 |
| Oct 12, 2026 | 9.96 | 9.96 | 9.81 | 9.96 | 9.96 | -2.06% | 2,315 |
| Oct 9, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 1.14% | 282 |
| Oct 8, 2026 | 9.25 | 10.06 | 9.25 | 10.06 | 10.06 | 2.60% | 3,219 |
| Oct 7, 2026 | 10.20 | 10.20 | 9.80 | 9.80 | 9.80 | -1.66% | 672 |
| Oct 6, 2026 | 10.06 | 10.06 | 9.95 | 9.97 | 9.97 | -3.25% | 1,203 |
| Oct 5, 2026 | 10.45 | 10.45 | 9.86 | 10.30 | 10.30 | 1.08% | 5,579 |
| Oct 2, 2026 | 10.11 | 10.37 | 10.00 | 10.19 | 10.19 | 0.30% | 4,269 |
| Oct 1, 2026 | 9.76 | 10.16 | 9.76 | 10.16 | 10.16 | - | 4,151 |
| Sep 30, 2026 | 10.26 | 10.26 | 9.90 | 10.16 | 10.16 | -2.12% | 3,355 |
| Sep 29, 2026 | 10.40 | 10.40 | 10.38 | 10.38 | 10.38 | 5.65% | 1,062 |
| Sep 28, 2026 | 10.33 | 10.33 | 9.31 | 9.83 | 9.83 | -0.96% | 3,333 |
| Sep 25, 2026 | 9.28 | 10.23 | 9.28 | 9.92 | 9.92 | -2.55% | 2,343 |
| Sep 24, 2026 | 9.85 | 10.33 | 9.61 | 10.18 | 10.18 | 1.29% | 3,103 |
| Sep 23, 2026 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | -3.18% | 1,316 |
| Sep 22, 2026 | 9.79 | 10.52 | 9.69 | 10.38 | 10.38 | 2.82% | 4,205 |
| Sep 21, 2026 | 10.11 | 10.41 | 9.62 | 10.10 | 10.10 | 5.05% | 2,864 |
| Sep 18, 2026 | 9.77 | 10.06 | 9.60 | 9.61 | 9.61 | -8.04% | 5,848 |
| Sep 17, 2026 | 10.53 | 10.53 | 10.45 | 10.45 | 10.45 | 0.77% | 527 |
| Sep 16, 2026 | 10.00 | 10.37 | 10.00 | 10.37 | 10.37 | 6.25% | 1,519 |
| Sep 15, 2026 | 10.33 | 10.33 | 9.76 | 9.76 | 9.76 | -5.70% | 1,079 |
| Sep 14, 2026 | 10.41 | 10.41 | 10.25 | 10.35 | 10.35 | -2.91% | 2,022 |
| Sep 11, 2026 | 9.65 | 10.81 | 9.65 | 10.66 | 10.66 | -1.09% | 29,669 |
| Sep 10, 2026 | 10.47 | 10.82 | 10.47 | 10.78 | 10.78 | 1.10% | 29,308 |
| Sep 9, 2026 | 10.72 | 10.92 | 10.66 | 10.66 | 10.66 | 1.33% | 14,282 |
| Sep 8, 2026 | 10.50 | 11.02 | 10.49 | 10.52 | 10.52 | -3.35% | 96,576 |
| Sep 4, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 4.76% | 236 |
| Sep 3, 2026 | 10.81 | 10.81 | 10.39 | 10.39 | 10.39 | -1.52% | 528 |
| Sep 2, 2026 | 11.14 | 11.25 | 10.55 | 10.55 | 10.55 | -4.31% | 1,413 |
| Sep 1, 2026 | 11.07 | 11.07 | 11.03 | 11.03 | 11.03 | 3.81% | 1,494 |
| Aug 31, 2026 | 11.07 | 11.54 | 10.62 | 10.62 | 10.62 | 1.24% | 3,452 |
| Aug 28, 2026 | 10.70 | 10.70 | 10.49 | 10.49 | 10.49 | -9.22% | 653 |
| Aug 27, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 3.45% | 991 |
| Aug 26, 2026 | 11.63 | 11.63 | 11.17 | 11.17 | 11.17 | -3.28% | 1,518 |
| Aug 25, 2026 | 11.33 | 11.74 | 11.33 | 11.55 | 11.55 | 3.30% | 606 |
| 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 |