AVIT Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	9.61	9.91	9.14	9.22	9.22	-4.36%	27,345,000
Mar 30, 2026	10.06	10.10	9.55	9.64	9.64	-5.40%	23,157,600
Mar 27, 2026	9.93	10.45	9.91	10.19	10.19	0.89%	16,631,300
Mar 26, 2026	10.35	10.42	10.01	10.10	10.10	-2.04%	16,156,020
Mar 25, 2026	9.78	10.35	9.78	10.31	10.31	5.10%	22,584,140
Mar 24, 2026	9.52	9.82	9.36	9.81	9.81	5.48%	26,653,860
Mar 23, 2026	9.65	9.97	9.15	9.30	9.30	-7.19%	39,181,740
Mar 20, 2026	10.50	10.76	9.97	10.02	10.02	-3.38%	40,704,700
Mar 19, 2026	10.39	10.98	10.12	10.37	10.37	-1.14%	41,738,280
Mar 18, 2026	10.29	10.58	10.08	10.49	10.49	2.94%	25,344,700
Mar 17, 2026	10.70	10.88	10.12	10.19	10.19	-4.77%	30,985,689
Mar 16, 2026	10.22	10.81	10.20	10.70	10.70	4.80%	34,851,600
Mar 13, 2026	10.20	10.57	10.00	10.21	10.21	0.69%	26,226,940
Mar 12, 2026	10.45	10.66	10.08	10.14	10.14	-3.15%	23,756,500
Mar 11, 2026	10.34	10.66	10.06	10.47	10.47	2.55%	33,666,400
Mar 10, 2026	10.22	10.38	9.95	10.21	10.21	-	26,423,600
Mar 9, 2026	10.20	10.26	9.91	10.21	10.21	-1.45%	26,602,500
Mar 6, 2026	9.85	10.58	9.84	10.36	10.36	4.23%	31,924,630
Mar 5, 2026	10.20	10.22	9.77	9.94	9.94	-0.30%	27,923,950
Mar 4, 2026	10.04	10.22	9.75	9.97	9.97	-1.58%	36,312,360
Mar 3, 2026	10.57	10.79	10.13	10.13	10.13	-3.34%	37,315,660
Mar 2, 2026	9.97	10.90	9.97	10.48	10.48	-	51,909,600
Feb 27, 2026	10.60	10.79	10.01	10.48	10.48	-5.50%	62,387,180
Feb 26, 2026	10.94	11.13	10.19	11.09	11.09	2.50%	81,461,990
Feb 25, 2026	10.86	11.42	10.52	10.82	10.82	3.84%	99,684,400
Feb 24, 2026	9.30	10.64	9.17	10.42	10.42	12.04%	72,067,920
Feb 13, 2026	9.03	9.43	8.90	9.30	9.30	3.56%	49,519,570
Feb 12, 2026	9.14	9.29	8.84	8.98	8.98	-0.55%	41,605,532
Feb 11, 2026	8.75	9.15	8.52	9.03	9.03	2.73%	58,860,840
Feb 10, 2026	8.41	9.06	8.40	8.79	8.79	2.93%	77,678,090
Feb 9, 2026	8.21	8.57	8.12	8.54	8.54	5.69%	96,661,360
Feb 6, 2026	6.92	8.26	6.88	8.08	8.08	17.27%	104,603,592
Feb 5, 2026	6.70	6.98	6.62	6.89	6.89	2.38%	28,303,700
Feb 4, 2026	6.55	6.96	6.52	6.73	6.73	2.12%	23,755,000
Feb 3, 2026	6.52	6.61	6.47	6.59	6.59	1.07%	16,693,500
Feb 2, 2026	6.26	6.65	6.25	6.52	6.52	4.32%	28,924,050
Jan 30, 2026	6.42	6.48	6.25	6.25	6.25	-2.95%	14,802,850
Jan 29, 2026	6.36	6.61	6.20	6.44	6.44	1.26%	19,995,900
Jan 28, 2026	6.58	6.64	6.35	6.36	6.36	-3.34%	17,613,000
Jan 27, 2026	6.56	6.64	6.36	6.58	6.58	0.61%	18,555,750
Jan 26, 2026	6.79	6.79	6.43	6.54	6.54	-3.11%	23,911,230
Jan 23, 2026	6.75	6.80	6.69	6.75	6.75	-0.15%	24,392,458
Jan 22, 2026	6.84	6.88	6.68	6.76	6.76	-1.31%	20,859,650
Jan 21, 2026	6.82	6.97	6.77	6.85	6.85	-0.87%	18,954,330
Jan 20, 2026	7.20	7.23	6.85	6.91	6.91	-3.89%	27,278,550
Jan 19, 2026	7.13	7.26	7.03	7.19	7.19	0.84%	36,071,590
Jan 16, 2026	7.10	7.44	6.75	7.13	7.13	-0.97%	60,781,100
Jan 15, 2026	7.15	7.60	7.09	7.20	7.20	-2.04%	55,296,200
Jan 14, 2026	7.56	7.88	7.26	7.35	7.35	-3.67%	79,514,920
Jan 13, 2026	7.42	7.83	7.14	7.63	7.63	3.11%	65,702,670