TSX:AVGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	13.96	14.45	13.83	14.28	14.28	3.63%	3,378,382
Oct 5, 2026	13.64	13.82	13.54	13.78	13.78	2.07%	596,930
Oct 2, 2026	13.29	13.57	13.22	13.50	13.50	3.13%	1,134,303
Oct 1, 2026	13.42	13.47	13.06	13.09	13.09	-2.31%	997,435
Sep 30, 2026	13.62	13.62	13.34	13.40	13.40	-0.74%	470,550
Sep 29, 2026	13.53	13.76	13.47	13.50	13.50	1.58%	604,433
Sep 28, 2026	13.40	13.53	13.22	13.29	13.29	-0.97%	517,165
Sep 25, 2026	13.44	13.48	13.30	13.42	13.42	0.60%	490,661
Sep 24, 2026	13.31	13.37	13.20	13.34	13.34	-1.26%	509,640
Sep 23, 2026	13.79	13.79	13.47	13.51	13.51	-2.60%	942,059
Sep 22, 2026	13.82	13.94	13.68	13.87	13.87	0.36%	809,637
Sep 21, 2026	13.67	13.85	13.45	13.82	13.82	1.80%	959,817
Sep 18, 2026	13.42	13.81	13.39	13.60	13.58	2.87%	710,356
Sep 17, 2026	13.19	13.35	13.17	13.22	13.20	2.24%	1,542,246
Sep 16, 2026	13.03	13.09	12.78	12.93	12.91	0.15%	1,123,086
Sep 15, 2026	13.18	13.20	12.86	12.91	12.89	-1.68%	921,981
Sep 14, 2026	13.30	13.33	13.08	13.13	13.11	-4.72%	1,256,227
Sep 11, 2026	13.89	13.94	13.75	13.78	13.76	0.36%	451,507
Sep 10, 2026	13.70	13.90	13.63	13.73	13.71	-0.87%	543,664
Sep 9, 2026	13.95	14.00	13.69	13.85	13.82	-1.28%	827,354
Sep 8, 2026	13.83	14.18	13.83	14.03	14.00	3.09%	1,727,126
Sep 4, 2026	13.72	13.72	13.48	13.61	13.59	-0.07%	1,417,035
Sep 3, 2026	13.45	13.68	13.05	13.62	13.60	-2.99%	3,247,144
Sep 2, 2026	14.09	14.13	13.90	14.04	14.01	-0.21%	1,143,323
Sep 1, 2026	13.90	14.15	13.80	14.07	14.04	-0.28%	770,920
Aug 31, 2026	14.11	14.19	13.97	14.11	14.08	0.21%	600,671
Aug 28, 2026	14.25	14.34	13.93	14.08	14.05	-0.49%	778,547
Aug 27, 2026	13.80	14.15	13.77	14.15	14.12	4.04%	1,065,385
Aug 26, 2026	13.59	13.70	13.35	13.60	13.58	-0.15%	838,212
Aug 25, 2026	13.80	13.83	13.54	13.62	13.60	-0.58%	534,255
Aug 24, 2026	13.95	13.95	13.68	13.70	13.68	-2.56%	479,469
Aug 21, 2026	14.10	14.29	13.92	14.06	14.03	1.08%	477,490
Aug 20, 2026	13.87	13.99	13.82	13.91	13.88	0.58%	430,606
Aug 19, 2026	14.22	14.29	13.65	13.83	13.80	-4.49%	1,581,032
Aug 18, 2026	14.69	14.70	14.38	14.48	14.45	-3.40%	754,974
Aug 17, 2026	15.14	15.22	14.94	14.99	14.96	-	1,065,785
Aug 14, 2026	15.73	15.73	14.82	14.99	14.96	-6.31%	1,433,971
Aug 13, 2026	15.86	16.19	15.71	16.00	15.97	0.82%	297,573
Aug 12, 2026	16.22	16.25	15.81	15.87	15.84	-	229,190
Aug 11, 2026	16.24	16.24	15.75	15.87	15.84	-1.49%	228,914
Aug 10, 2026	16.32	16.48	16.03	16.11	16.08	-1.29%	308,570
Aug 7, 2026	16.29	16.40	16.07	16.32	16.29	2.00%	381,146
Aug 6, 2026	15.97	16.28	15.66	16.00	15.97	0.57%	409,336
Aug 5, 2026	16.10	16.25	15.91	15.91	15.88	-0.19%	346,065
Aug 4, 2026	15.25	16.08	15.25	15.94	15.91	7.41%	1,002,178
Jul 31, 2026	15.01	15.24	14.48	14.84	14.81	0.27%	339,024
Jul 30, 2026	14.52	14.80	14.39	14.80	14.77	4.82%	332,009
Jul 29, 2026	14.51	14.70	14.09	14.12	14.09	-2.69%	515,827
Jul 28, 2026	14.22	14.69	14.17	14.51	14.48	-0.68%	326,681
Jul 27, 2026	14.86	14.86	14.25	14.61	14.58	0.34%	218,849