AVI Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	25.00	25.00	25.00	25.00	24.13	-3.85%	100
May 21, 2025	26.00	26.00	26.00	26.00	25.10	11.19%	675
May 7, 2025	23.38	23.38	23.38	23.38	22.57	-13.55%	100
May 5, 2025	27.05	27.05	27.05	27.05	26.11	-3.74%	103
Nov 25, 2024	28.10	28.10	27.75	28.10	26.75	-15.46%	749
Nov 22, 2024	33.24	33.24	33.24	33.24	31.64	1.50%	620
Nov 18, 2024	32.75	32.75	32.75	32.75	31.17	15.44%	109
Nov 14, 2024	31.56	31.56	28.36	28.37	27.00	-5.63%	801
Nov 4, 2024	30.06	30.06	30.06	30.06	28.61	-2.95%	104
Oct 17, 2024	30.98	30.98	30.98	30.98	28.09	39.40%	100
Mar 20, 2024	24.57	24.57	22.22	22.22	19.81	-5.02%	301
Mar 4, 2024	23.40	23.40	23.40	23.40	20.86	14.46%	312
Nov 30, 2023	20.44	20.44	20.44	20.44	18.23	-11.05%	119
Nov 27, 2023	22.98	22.98	22.98	22.98	20.49	27.67%	162
Aug 8, 2023	18.00	18.00	18.00	18.00	15.51	2.45%	148
May 19, 2023	17.57	17.57	17.57	17.57	15.14	-2.44%	300
May 17, 2023	15.30	18.01	15.30	18.01	15.52	-2.12%	552
May 15, 2023	18.40	18.40	18.40	18.40	15.86	-6.41%	410
May 8, 2023	19.66	19.66	19.66	19.66	16.94	-13.77%	352
Feb 6, 2023	22.80	22.80	22.80	22.80	19.36	1.33%	125
Feb 1, 2023	22.50	22.50	22.50	22.50	19.11	1.58%	216
Jan 27, 2023	21.10	22.15	21.10	22.15	18.81	8.21%	444
Dec 20, 2022	20.47	20.47	20.47	20.47	17.38	-14.17%	100
Dec 19, 2022	23.85	23.85	23.85	23.85	20.25	-2.77%	105
Dec 10, 2021	24.53	24.53	24.53	24.53	20.00	11.50%	100
Sep 15, 2020	22.00	22.00	22.00	22.00	16.02	10.50%	205
Aug 28, 2020	19.91	19.91	19.91	19.91	14.50	-33.03%	100
Dec 16, 2019	29.73	29.73	29.73	29.73	21.43	4.87%	200
Dec 3, 2019	28.35	28.35	28.35	28.35	20.44	-2.48%	100
May 29, 2019	29.07	29.07	29.07	29.07	20.51	-5.77%	100
Mar 7, 2019	30.85	30.85	30.85	30.85	21.47	-1.50%	100
Feb 28, 2019	31.32	31.32	31.32	31.32	21.80	-11.70%	100
Jan 28, 2019	35.22	35.47	35.22	35.47	24.69	0.06%	200
Nov 15, 2018	35.45	35.45	35.45	35.45	24.68	9.62%	100
Oct 11, 2018	32.34	32.34	32.34	32.34	22.51	-9.84%	190
Oct 9, 2018	35.87	35.87	35.87	35.87	24.02	-0.39%	190
Sep 5, 2018	36.01	36.01	36.01	36.01	24.11	-8.74%	300
Aug 23, 2018	39.46	39.46	39.46	39.46	26.42	3.41%	500
Aug 17, 2018	38.16	38.16	38.16	38.16	25.55	-6.40%	100
Jun 27, 2018	40.77	40.77	40.77	40.77	27.30	-0.73%	296
May 29, 2018	41.07	41.07	41.07	41.07	27.50	-3.66%	100
May 15, 2018	42.63	42.63	42.63	42.63	28.55	-2.31%	100
May 14, 2018	43.64	43.64	43.64	43.64	29.22	-1.09%	102
May 3, 2018	44.12	44.12	44.12	44.12	29.54	-2.43%	100
Apr 12, 2018	45.22	45.22	45.22	45.22	29.93	0.40%	118
Apr 9, 2018	45.04	45.04	45.04	45.04	29.81	-7.13%	100
Feb 15, 2018	48.50	48.50	48.50	48.50	32.10	7.09%	190
Feb 13, 2018	45.29	45.29	45.29	45.29	29.98	4.62%	1,000
Feb 9, 2018	43.29	43.29	43.29	43.29	28.65	-0.14%	120