AVIT Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	8.30	8.37	8.05	8.06	8.06	-3.70%	13,657,740
Apr 23, 2026	8.56	8.64	8.31	8.37	8.37	-2.90%	13,156,200
Apr 22, 2026	8.53	8.85	8.31	8.62	8.62	1.41%	18,867,300
Apr 21, 2026	8.50	8.58	8.17	8.50	8.50	-0.58%	19,662,300
Apr 20, 2026	8.70	8.88	8.52	8.55	8.55	-1.95%	16,651,600
Apr 17, 2026	8.64	8.82	8.40	8.72	8.72	0.93%	18,232,600
Apr 16, 2026	8.34	8.78	8.26	8.64	8.64	4.22%	21,351,800
Apr 15, 2026	8.73	8.77	8.24	8.29	8.29	-4.93%	21,735,060
Apr 14, 2026	9.04	9.26	8.66	8.72	8.72	-3.00%	18,891,100
Apr 13, 2026	9.27	9.36	8.89	8.99	8.99	-4.16%	15,891,200
Apr 10, 2026	9.50	9.63	9.38	9.38	9.38	-0.32%	13,069,900
Apr 9, 2026	9.43	9.51	9.24	9.41	9.41	-0.74%	13,373,100
Apr 8, 2026	9.19	9.57	9.19	9.48	9.48	5.57%	13,781,940
Apr 7, 2026	8.78	9.15	8.78	8.98	8.98	1.70%	20,178,520
Apr 3, 2026	9.20	9.22	8.71	8.83	8.83	-3.07%	16,149,100
Apr 2, 2026	9.12	9.35	8.90	9.11	9.11	-1.09%	21,064,300
Apr 1, 2026	9.40	9.60	9.04	9.21	9.21	-0.11%	24,907,080
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