Avi-Tech Holdings Limited (SGX:1R6)
Singapore · Delayed Price · Currency is SGD 0.1920
+0.0020 (1.05%)
Last updated: Sep 10, 2026, 4:04 PM SGT
Avi-Tech Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | - | 0.53% | - |
| Sep 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 314,400 |
| Sep 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 100 |
| Sep 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.06% | 150,600 |
| Sep 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.00% | 7,000 |
| Aug 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 40,900 |
| Aug 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 42,000 |
| Aug 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 1,000 |
| Aug 24, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 31,000 |
| Aug 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 45,000 |
| Aug 18, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 485,900 |
| Aug 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 2,400 |
| Aug 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 68,000 |
| Aug 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 44,800 |
| Aug 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 7,500 |
| Aug 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 203,000 |
| Aug 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 80,000 |
| Jul 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 75,200 |
| Jul 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 8,000 |
| Jul 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 87,900 |
| Jul 28, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 686,600 |
| Jul 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 24,000 |
| Jul 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 393,600 |
| Jul 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 34,000 |
| Jul 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 32,500 |
| Jul 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 138,900 |
| Jul 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 22,000 |
| Jul 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 10,000 |
| Jul 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,000 |
| Jul 13, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 66,000 |
| Jul 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 80,000 |
| Jul 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 127,500 |
| Jul 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 60,000 |
| Jul 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 20,000 |
| Jul 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 10,000 |
| Jul 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 19,100 |
| Jul 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 1,000 |
| Jun 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 28,000 |
| Jun 29, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 2.04% | 58,100 |
| Jun 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 172,300 |
| Jun 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Jun 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,000 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 85,500 |
| Jun 22, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 342,800 |
| Jun 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.92% | 140,000 |
| Jun 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 6,000 |
| Jun 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 3,700 |
| Jun 16, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 71,100 |
| Jun 15, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 8.16% | 84,500 |
| Jun 12, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.08% | 24,500 |