Avax One Technology Ltd. (AVX)

Avax One Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.61	0.61	0.55	0.56	0.56	-7.87%	215,783
Mar 26, 2026	0.67	0.67	0.61	0.61	0.61	-8.67%	132,512
Mar 25, 2026	0.68	0.68	0.63	0.67	0.67	2.88%	65,130
Mar 24, 2026	0.70	0.70	0.64	0.65	0.65	-8.25%	129,315
Mar 23, 2026	0.68	0.72	0.67	0.71	0.71	2.55%	146,690
Mar 20, 2026	0.72	0.73	0.67	0.69	0.69	-7.12%	124,780
Mar 19, 2026	0.75	0.78	0.72	0.74	0.74	-3.52%	112,361
Mar 18, 2026	0.79	0.81	0.75	0.77	0.77	-4.93%	138,785
Mar 17, 2026	0.83	0.84	0.79	0.81	0.81	-2.76%	160,067
Mar 16, 2026	0.76	0.86	0.76	0.83	0.83	8.79%	268,062
Mar 13, 2026	0.77	0.80	0.74	0.77	0.77	0.74%	238,554
Mar 12, 2026	0.77	0.81	0.74	0.76	0.76	-	612,889
Mar 11, 2026	0.76	0.82	0.75	0.76	0.76	2.70%	404,243
Mar 10, 2026	0.76	0.81	0.71	0.74	0.74	-0.67%	703,763
Mar 9, 2026	0.73	0.77	0.70	0.75	0.75	1.64%	197,143
Mar 6, 2026	0.76	0.80	0.68	0.73	0.73	-5.17%	504,970
Mar 5, 2026	0.80	0.81	0.75	0.77	0.77	1.98%	745,532
Mar 4, 2026	0.74	0.80	0.71	0.76	0.76	7.46%	875,762
Mar 3, 2026	0.74	0.80	0.68	0.71	0.71	-5.95%	481,901
Mar 2, 2026	0.71	0.79	0.71	0.75	0.75	0.13%	180,976
Feb 27, 2026	0.75	0.78	0.72	0.75	0.75	-	546,869
Feb 26, 2026	0.76	0.80	0.74	0.75	0.75	2.60%	1,043,201
Feb 25, 2026	0.70	0.75	0.67	0.73	0.73	16.82%	1,265,211
Feb 24, 2026	0.56	0.65	0.56	0.62	0.62	12.37%	506,984
Feb 23, 2026	0.60	0.65	0.55	0.56	0.56	-7.32%	138,397
Feb 20, 2026	0.60	0.64	0.60	0.60	0.60	-0.17%	143,376
Feb 19, 2026	0.66	0.71	0.60	0.60	0.60	-7.37%	257,030
Feb 18, 2026	0.68	0.70	0.65	0.65	0.65	-3.48%	140,183
Feb 17, 2026	0.69	0.70	0.65	0.67	0.67	-2.93%	212,771
Feb 13, 2026	0.65	0.72	0.60	0.69	0.69	10.45%	5,075,380
Feb 12, 2026	0.71	0.74	0.63	0.63	0.63	-14.89%	927,452
Feb 11, 2026	0.71	0.75	0.68	0.74	0.74	6.41%	1,313,736
Feb 10, 2026	0.70	0.76	0.69	0.69	0.69	0.52%	970,453
Feb 9, 2026	0.71	0.77	0.66	0.69	0.69	4.17%	1,086,115
Feb 6, 2026	0.62	0.71	0.61	0.66	0.66	4.94%	799,931
Feb 5, 2026	0.70	0.73	0.61	0.63	0.63	-13.34%	1,149,721
Feb 4, 2026	0.71	0.78	0.66	0.73	0.73	2.05%	824,683
Feb 3, 2026	0.74	0.79	0.63	0.71	0.71	-4.38%	2,787,660
Feb 2, 2026	0.80	0.81	0.70	0.75	0.75	-8.12%	1,365,720
Jan 30, 2026	0.77	0.84	0.75	0.81	0.81	5.15%	1,102,881
Jan 29, 2026	1.02	1.04	0.73	0.77	0.77	-24.40%	2,458,457
Jan 28, 2026	1.08	1.14	1.00	1.02	1.02	-1.92%	2,145,657
Jan 27, 2026	1.25	1.32	0.97	1.04	1.04	-39.88%	8,997,964
Jan 26, 2026	1.81	2.05	1.73	1.73	1.73	-7.49%	365,555
Jan 23, 2026	1.70	1.90	1.68	1.87	1.87	11.31%	205,815
Jan 22, 2026	1.52	1.76	1.52	1.68	1.68	9.80%	177,978
Jan 21, 2026	1.45	1.72	1.40	1.53	1.53	-0.97%	241,284
Jan 20, 2026	1.58	1.66	1.50	1.55	1.55	-2.83%	144,480
Jan 16, 2026	2.11	2.26	1.51	1.59	1.59	-24.64%	334,314
Jan 15, 2026	2.00	2.24	2.00	2.11	2.11	2.43%	117,309

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.