Advanced Info Service Public Company Limited (AVIVF)
OTCMKTS · Delayed Price · Currency is USD
5.87
+0.64 (12.24%)
At close: Aug 19, 2024
AVIVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2024 | 6.00 | 6.00 | 5.87 | 5.87 | 5.87 | 12.24% | 300 |
| Jul 1, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 1.55% | 100 |
| Jun 28, 2024 | 5.25 | 5.25 | 5.05 | 5.15 | 5.15 | -1.90% | 1,091 |
| Jun 3, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -11.02% | 1,486 |
| Nov 2, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 25.53% | 1,200 |
| Oct 21, 2022 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 939 |
| Oct 17, 2022 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 9.05% | 939 |
| Oct 14, 2022 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -28.17% | 1,200 |
| Oct 13, 2022 | 5.18 | 6.00 | 5.18 | 6.00 | 6.00 | 6.76% | 1,200 |
| Jun 30, 2022 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -2.77% | 216 |
| Nov 10, 2021 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -5.86% | 592 |
| Oct 5, 2021 | 6.00 | 6.14 | 6.00 | 6.14 | 6.14 | 9.64% | 416 |
| Aug 13, 2021 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 6.67% | 143 |
| Aug 2, 2021 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | 108 |
| Jul 1, 2021 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | 3.81% | 1,184 |
| May 21, 2021 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -7.08% | 540 |
| Apr 29, 2021 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 140 |
| Sep 18, 2020 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | 300 |
| Aug 28, 2020 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.01% | 250 |
| Jul 20, 2020 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.84% | 100 |
| Mar 30, 2020 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -8.20% | 278 |
| Feb 14, 2020 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -10.65% | 688 |
| Dec 24, 2019 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.55% | 688 |
| Jul 11, 2019 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 23.22% | 400 |
| Jun 12, 2018 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.07% | 1,000 |
| Jun 4, 2018 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 4.41% | 100 |