TSX:AVGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	13.80	14.15	13.77	14.15	14.15	4.04%	1,065,385
Aug 26, 2026	13.59	13.70	13.35	13.60	13.60	-0.15%	838,212
Aug 25, 2026	13.80	13.83	13.54	13.62	13.62	-0.58%	534,255
Aug 24, 2026	13.95	13.95	13.68	13.70	13.70	-2.56%	479,469
Aug 21, 2026	14.10	14.29	13.92	14.06	14.06	1.08%	477,490
Aug 20, 2026	13.87	13.99	13.82	13.91	13.91	0.58%	430,606
Aug 19, 2026	14.22	14.29	13.65	13.83	13.83	-4.49%	1,581,032
Aug 18, 2026	14.69	14.70	14.38	14.48	14.48	-3.40%	754,974
Aug 17, 2026	15.14	15.22	14.94	14.99	14.99	-	1,065,785
Aug 14, 2026	15.73	15.73	14.82	14.99	14.99	-6.31%	1,433,971
Aug 13, 2026	15.86	16.19	15.71	16.00	16.00	0.82%	297,573
Aug 12, 2026	16.22	16.25	15.81	15.87	15.87	-	229,190
Aug 11, 2026	16.24	16.24	15.75	15.87	15.87	-1.49%	228,914
Aug 10, 2026	16.32	16.48	16.03	16.11	16.11	-1.29%	308,570
Aug 7, 2026	16.29	16.40	16.07	16.32	16.32	2.00%	381,146
Aug 6, 2026	15.97	16.28	15.66	16.00	16.00	0.57%	409,336
Aug 5, 2026	16.10	16.25	15.91	15.91	15.91	-0.19%	346,065
Aug 4, 2026	15.25	16.08	15.25	15.94	15.94	7.41%	1,002,178
Jul 31, 2026	15.01	15.24	14.48	14.84	14.84	0.27%	339,024
Jul 30, 2026	14.52	14.80	14.39	14.80	14.80	4.82%	332,009
Jul 29, 2026	14.51	14.70	14.09	14.12	14.12	-2.69%	515,827
Jul 28, 2026	14.22	14.69	14.17	14.51	14.51	-0.68%	326,681
Jul 27, 2026	14.86	14.86	14.25	14.61	14.61	0.34%	218,849
Jul 24, 2026	14.84	14.84	14.45	14.56	14.56	-2.80%	240,816
Jul 23, 2026	14.99	15.15	14.77	14.98	14.98	-1.19%	252,445
Jul 22, 2026	14.54	15.20	14.50	15.16	15.16	2.92%	291,812
Jul 21, 2026	14.86	14.89	14.47	14.73	14.73	2.08%	254,603
Jul 20, 2026	14.43	14.64	14.35	14.43	14.43	1.98%	123,952
Jul 17, 2026	13.94	14.40	13.67	14.15	14.15	-1.26%	693,641
Jul 16, 2026	14.71	14.73	14.19	14.33	14.33	-4.72%	423,922
Jul 15, 2026	15.08	15.20	14.75	15.04	15.04	1.28%	550,930
Jul 14, 2026	15.02	15.14	14.70	14.85	14.85	1.37%	373,275
Jul 13, 2026	15.05	15.10	14.65	14.65	14.65	-4.00%	291,534
Jul 10, 2026	15.13	15.37	15.11	15.26	15.26	-0.13%	332,966
Jul 9, 2026	15.37	15.53	14.82	15.28	15.28	2.96%	656,851
Jul 8, 2026	14.36	15.07	14.36	14.84	14.84	4.95%	943,383
Jul 7, 2026	14.00	14.24	13.83	14.14	14.14	-1.26%	1,109,525
Jul 6, 2026	14.37	14.62	14.25	14.32	14.32	2.14%	393,365
Jul 3, 2026	14.01	14.14	13.91	14.02	14.02	1.45%	128,371
Jul 2, 2026	14.06	14.31	13.62	13.82	13.82	-4.23%	641,286
Jun 30, 2026	14.36	14.49	14.18	14.43	14.43	1.19%	317,835
Jun 29, 2026	14.24	14.36	13.79	14.26	14.26	2.37%	441,652
Jun 26, 2026	14.19	14.28	13.93	13.93	13.93	-3.73%	853,226
Jun 25, 2026	14.80	14.82	14.23	14.47	14.47	-0.89%	294,121
Jun 24, 2026	14.73	14.86	14.41	14.60	14.60	0.48%	485,740
Jun 23, 2026	14.41	14.94	14.41	14.53	14.53	-3.39%	563,778
Jun 22, 2026	15.78	15.81	15.00	15.04	15.04	-4.36%	705,301
Jun 19, 2026	15.74	15.80	15.50	15.75	15.73	0.19%	84,670
Jun 18, 2026	15.66	15.75	15.50	15.72	15.70	4.59%	810,007
Jun 17, 2026	14.85	15.30	14.64	15.03	15.01	4.23%	906,262