Avax One Technology Ltd. (AVX)

Avax One Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	0.63	0.67	0.62	0.64	0.64	6.26%	259,026
Apr 16, 2026	0.59	0.61	0.55	0.60	0.60	5.08%	333,085
Apr 15, 2026	0.55	0.58	0.55	0.57	0.57	1.85%	330,094
Apr 14, 2026	0.62	0.64	0.55	0.56	0.56	-9.26%	404,882
Apr 13, 2026	0.61	0.65	0.58	0.62	0.62	-0.43%	310,250
Apr 10, 2026	0.58	0.63	0.56	0.62	0.62	9.19%	269,776
Apr 9, 2026	0.56	0.58	0.53	0.57	0.57	7.40%	265,796
Apr 8, 2026	0.51	0.57	0.47	0.53	0.53	7.80%	1,743,613
Apr 7, 2026	0.54	0.54	0.49	0.49	0.49	-6.15%	360,302
Apr 6, 2026	0.61	0.63	0.52	0.52	0.52	-9.86%	255,347
Apr 2, 2026	0.56	0.60	0.55	0.58	0.58	2.16%	248,482
Apr 1, 2026	0.64	0.64	0.56	0.57	0.57	-4.70%	212,422
Mar 31, 2026	0.51	0.61	0.51	0.60	0.60	16.14%	308,659
Mar 30, 2026	0.55	0.56	0.51	0.52	0.52	-8.36%	152,966
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

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.