AVIT Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	6.46	6.56	6.32	6.36	6.36	-0.93%	12,960,900
Sep 3, 2026	6.55	6.60	6.35	6.42	6.42	-1.38%	9,457,100
Sep 2, 2026	6.51	6.57	6.41	6.51	6.51	-1.06%	9,439,880
Sep 1, 2026	6.48	6.65	6.41	6.58	6.58	1.54%	16,000,600
Aug 31, 2026	6.40	6.52	6.26	6.48	6.48	-0.46%	14,120,700
Aug 28, 2026	6.57	6.63	6.47	6.51	6.51	-0.46%	7,874,400
Aug 27, 2026	6.50	6.57	6.45	6.54	6.54	0.62%	6,916,300
Aug 26, 2026	6.49	6.57	6.36	6.50	6.50	-	7,830,400
Aug 25, 2026	6.33	6.53	6.19	6.50	6.50	3.67%	11,907,499
Aug 24, 2026	6.41	6.51	6.20	6.27	6.27	-2.49%	9,939,000
Aug 21, 2026	6.35	6.46	6.27	6.43	6.43	0.31%	8,473,319
Aug 20, 2026	6.48	6.55	6.35	6.41	6.41	0.79%	8,050,300
Aug 19, 2026	6.62	6.64	6.36	6.36	6.36	-4.79%	11,169,258
Aug 18, 2026	6.90	6.90	6.61	6.68	6.68	-2.91%	13,480,500
Aug 17, 2026	6.83	6.93	6.72	6.88	6.88	2.38%	11,672,480
Aug 14, 2026	6.80	6.83	6.57	6.72	6.72	-0.59%	11,980,300
Aug 13, 2026	6.99	7.02	6.71	6.76	6.76	-2.17%	13,130,199
Aug 12, 2026	6.91	7.00	6.85	6.91	6.91	0.58%	9,344,200
Aug 11, 2026	6.85	6.94	6.66	6.87	6.87	-	11,568,800
Aug 10, 2026	6.83	6.91	6.66	6.87	6.87	1.48%	11,861,700
Aug 7, 2026	6.79	6.82	6.51	6.77	6.77	-0.29%	13,610,800
Aug 6, 2026	6.79	6.90	6.63	6.79	6.79	0.15%	15,105,800
Aug 5, 2026	6.51	6.95	6.45	6.78	6.78	4.31%	20,255,136
Aug 4, 2026	6.41	6.60	6.36	6.50	6.50	2.85%	17,439,348
Aug 3, 2026	6.25	6.33	6.17	6.32	6.32	0.64%	12,008,066
Jul 31, 2026	5.98	6.35	5.97	6.28	6.28	7.17%	25,418,560
Jul 30, 2026	6.14	6.27	5.81	5.86	5.86	-5.02%	20,109,560
Jul 29, 2026	6.08	6.26	5.95	6.17	6.17	1.65%	20,173,200
Jul 28, 2026	5.94	6.38	5.91	6.07	6.07	-0.16%	20,478,000
Jul 27, 2026	6.00	6.19	5.86	6.08	6.08	0.33%	25,222,000
Jul 24, 2026	6.25	6.31	6.06	6.06	6.06	-4.42%	12,465,504
Jul 23, 2026	6.54	6.65	6.28	6.34	6.34	-3.94%	19,539,520
Jul 22, 2026	6.60	6.81	6.56	6.60	6.60	-2.37%	12,555,200
Jul 21, 2026	6.70	6.83	6.06	6.76	6.76	0.90%	20,154,700
Jul 20, 2026	7.08	7.16	6.48	6.70	6.70	-5.37%	18,188,400
Jul 17, 2026	7.55	7.85	7.07	7.08	7.08	-6.96%	15,169,000
Jul 16, 2026	7.42	7.69	7.40	7.61	7.61	0.93%	8,917,200
Jul 15, 2026	7.72	7.79	7.39	7.54	7.54	-3.46%	11,663,800
Jul 14, 2026	7.39	7.85	7.13	7.81	7.81	5.83%	17,053,700
Jul 13, 2026	7.68	7.78	7.30	7.38	7.38	-5.38%	16,165,600
Jul 10, 2026	7.68	7.99	7.51	7.80	7.80	1.69%	16,424,500
Jul 9, 2026	7.65	7.76	7.47	7.67	7.67	-0.90%	13,353,680
Jul 8, 2026	7.76	8.15	7.50	7.74	7.74	0.52%	20,148,480
Jul 7, 2026	7.98	7.99	7.65	7.70	7.70	-3.51%	15,022,700
Jul 6, 2026	8.10	8.18	7.95	7.98	7.98	-0.99%	16,345,800
Jul 3, 2026	8.56	8.60	7.90	8.06	8.06	-5.40%	31,011,832
Jul 2, 2026	8.26	9.10	8.19	8.52	8.52	1.43%	29,675,500
Jul 1, 2026	8.23	8.71	8.13	8.40	8.40	3.32%	32,743,000
Jun 30, 2026	8.21	8.50	7.99	8.13	8.13	-1.81%	39,415,500
Jun 29, 2026	10.25	10.33	7.99	8.28	8.28	-15.25%	72,786,740