Register for real-time alerts, custom portfolio, and market movers
AVAEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 30 2024 | 0.656139 | 0.004921 | 0.76% | 0.648588 | 0.672516 | 0.627887 | 153,467.00 |
| May 29 2024 | 0.651219 | 0.01616 | 2.54% | 0.634498 | 0.665746 | 0.634498 | 170,575.00 |
| May 28 2024 | 0.635059 | -0.025306 | -3.83% | 0.659517 | 0.681343 | 0.617689 | 1,231,101.00 |
| May 27 2024 | 0.660364 | -0.004875 | -0.73% | 0.582435 | 0.676768 | 0.240085 | 117,162.00 |
| May 26 2024 | 0.66524 | 0.013981 | 2.15% | 0.65104 | 0.673106 | 0.645753 | 126,145.00 |
| May 25 2024 | 0.651259 | 0.026264 | 4.20% | 0.627784 | 0.653947 | 0.627784 | 77,539.00 |
| May 24 2024 | 0.624995 | 0.014415 | 2.36% | 0.610117 | 0.629443 | 0.599539 | 70,932.00 |
| May 23 2024 | 0.61058 | -0.01905 | -3.03% | 0.631371 | 0.642737 | 0.589007 | 153,836.00 |
| May 22 2024 | 0.629631 | 0.001666 | 0.27% | 0.626267 | 0.635116 | 0.614001 | 68,742.00 |
| May 21 2024 | 0.627964 | 0.015164 | 2.47% | 0.612506 | 0.637095 | 0.596965 | 83,870.00 |
| May 20 2024 | 0.6128 | 0.044146 | 7.76% | 0.582435 | 0.618613 | 0.240085 | 113,376.00 |
| May 19 2024 | 0.568655 | -0.023244 | -3.93% | 0.591024 | 0.592293 | 0.568655 | 137,977.00 |
| May 18 2024 | 0.591898 | -0.014241 | -2.35% | 0.605787 | 0.609395 | 0.588609 | 113,372.00 |
| May 17 2024 | 0.60614 | -0.002334 | -0.38% | 0.606298 | 0.637388 | 0.604858 | 116,233.00 |
| May 16 2024 | 0.608473 | -0.00174 | -0.29% | 0.609673 | 0.620934 | 0.582106 | 152,765.00 |
| May 15 2024 | 0.610213 | 0.041249 | 7.25% | 0.568626 | 0.610598 | 0.557604 | 244,703.00 |
| May 14 2024 | 0.568964 | -0.018359 | -3.13% | 0.586736 | 0.58774 | 0.560531 | 103,708.00 |
| May 13 2024 | 0.587323 | -0.01476 | -2.45% | 0.582435 | 0.607432 | 0.249509 | 116,352.00 |
| May 12 2024 | 0.602084 | -0.001726 | -0.29% | 0.606002 | 0.614072 | 0.596768 | 102,097.00 |
| May 11 2024 | 0.603809 | 0.005688 | 0.95% | 0.597771 | 0.627589 | 0.591744 | 128,344.00 |
| May 10 2024 | 0.598121 | -0.023912 | -3.84% | 0.622461 | 0.641408 | 0.586822 | 117,311.00 |
| May 09 2024 | 0.622033 | 0.014984 | 2.47% | 0.609891 | 0.626285 | 0.591357 | 88,848.00 |
| May 08 2024 | 0.60705 | -0.000389 | -0.06% | 0.60774 | 0.625099 | 0.596057 | 131,854.00 |
| May 07 2024 | 0.607439 | -0.004109 | -0.67% | 0.612023 | 0.635776 | 0.606845 | 150,651.00 |
| May 06 2024 | 0.611548 | -0.012497 | -2.00% | 0.582435 | 0.645322 | 0.581369 | 74,356.00 |
| May 05 2024 | 0.624046 | 0.009764 | 1.59% | 0.613692 | 0.62559 | 0.597796 | 105,400.00 |
| May 04 2024 | 0.614281 | 0.012779 | 2.12% | 0.603004 | 0.616507 | 0.593883 | 70,538.00 |
| May 03 2024 | 0.601502 | 0.002649 | 0.44% | 0.598713 | 0.610734 | 0.590211 | 138,486.00 |
| May 02 2024 | 0.598854 | 0.016107 | 2.76% | 0.583177 | 0.604385 | 0.561341 | 146,351.00 |
| May 01 2024 | 0.582747 | 0.02728 | 4.91% | 0.555387 | 0.583154 | 0.529358 | 94,112.00 |
| Apr 30 2024 | 0.555467 | -0.028697 | -4.91% | 0.58393 | 0.589999 | 0.531374 | 55,522.00 |
| Apr 29 2024 | 0.584164 | -0.016218 | -2.70% | 0.582435 | 0.597106 | 0.245975 | 294,844.00 |
| Apr 28 2024 | 0.600382 | -0.01326 | -2.16% | 0.615571 | 0.629518 | 0.599435 | 113,918.00 |
| Apr 27 2024 | 0.613642 | 0.023954 | 4.06% | 0.589227 | 0.615956 | 0.5775 | 47,527.00 |
| Apr 26 2024 | 0.589687 | -0.02733 | -4.43% | 0.617207 | 0.618563 | 0.588805 | 54,722.00 |
| Apr 25 2024 | 0.617018 | 0.001937 | 0.31% | 0.615407 | 0.637468 | 0.601562 | 66,402.00 |
| Apr 24 2024 | 0.61508 | -0.059245 | -8.79% | 0.676139 | 0.677086 | 0.614498 | 244,872.00 |
| Apr 23 2024 | 0.674325 | 0.00572 | 0.86% | 0.673409 | 0.721297 | 0.664411 | 127,734.00 |
| Apr 22 2024 | 0.668606 | 0.02223 | 3.44% | 0.582435 | 0.675188 | 0.245975 | 265,233.00 |
| Apr 21 2024 | 0.646376 | -0.010269 | -1.56% | 0.654439 | 0.655439 | 0.633041 | 42,409.00 |
| Apr 20 2024 | 0.656645 | 0.051318 | 8.48% | 0.609576 | 0.674701 | 0.604347 | 146,140.00 |
| Apr 19 2024 | 0.605327 | 0.009563 | 1.61% | 0.593474 | 0.61933 | 0.555733 | 93,302.00 |
| Apr 18 2024 | 0.595764 | 0.000679 | 0.11% | 0.59512 | 0.662784 | 0.587859 | 248,828.00 |
| Apr 17 2024 | 0.595084 | -0.01456 | -2.39% | 0.604785 | 0.606921 | 0.569513 | 89,553.00 |
| Apr 16 2024 | 0.609645 | 0.026939 | 4.62% | 0.582641 | 0.615636 | 0.560469 | 106,812.00 |
| Apr 15 2024 | 0.582706 | -0.051286 | -8.09% | 0.582435 | 0.648577 | 0.57172 | 116,023.00 |
| Apr 14 2024 | 0.633992 | 0.043882 | 7.44% | 0.586219 | 0.636122 | 0.554612 | 170,975.00 |
| Apr 13 2024 | 0.59011 | -0.07438 | -11.19% | 0.663347 | 0.677268 | 0.547314 | 369,151.00 |
| Apr 12 2024 | 0.66449 | -0.116044 | -14.87% | 0.780613 | 0.814692 | 0.629347 | 212,662.00 |
| Apr 11 2024 | 0.780533 | -0.027788 | -3.44% | 0.808759 | 0.813285 | 0.775978 | 55,773.00 |
| Apr 10 2024 | 0.808321 | 0.009132 | 1.14% | 0.799131 | 0.81554 | 0.770308 | 183,967.00 |
| Apr 09 2024 | 0.799189 | -0.013945 | -1.71% | 0.806778 | 0.824941 | 0.785228 | 105,091.00 |
| Apr 08 2024 | 0.813135 | 0.011125 | 1.39% | 0.582435 | 0.830035 | 0.581369 | 71,211.00 |
| Apr 07 2024 | 0.802009 | 0.049041 | 6.51% | 0.751692 | 0.805345 | 0.744728 | 109,687.00 |
| Apr 06 2024 | 0.752968 | 0.002178 | 0.29% | 0.749998 | 0.760977 | 0.74374 | 45,942.00 |
| Apr 05 2024 | 0.750789 | -0.019462 | -2.53% | 0.771073 | 0.774438 | 0.726695 | 58,287.00 |
| Apr 04 2024 | 0.770251 | 0.028421 | 3.83% | 0.740906 | 0.783205 | 0.736232 | 71,155.00 |
| Apr 03 2024 | 0.74183 | 0.016861 | 2.33% | 0.726321 | 0.773746 | 0.707518 | 101,687.00 |
| Apr 02 2024 | 0.724968 | -0.05977 | -7.62% | 0.783276 | 0.783276 | 0.710822 | 100,391.00 |
| Apr 01 2024 | 0.784738 | -0.031198 | -3.82% | 0.582435 | 0.792231 | 0.581369 | 103,513.00 |
| Mar 31 2024 | 0.815936 | 0.030864 | 3.93% | 0.787019 | 0.827071 | 0.784449 | 60,351.00 |
| Mar 30 2024 | 0.785072 | -0.066489 | -7.81% | 0.846924 | 0.855841 | 0.781431 | 89,881.00 |
| Mar 29 2024 | 0.851561 | -0.037423 | -4.21% | 0.881637 | 0.921649 | 0.793764 | 1,878,532.00 |
| Mar 28 2024 | 0.888984 | 0.053784 | 6.44% | 0.83667 | 0.894738 | 0.835181 | 147,762.00 |
| Mar 27 2024 | 0.8352 | -0.014221 | -1.67% | 0.861944 | 0.871608 | 0.828266 | 108,430.00 |
| Mar 26 2024 | 0.849421 | 0.035798 | 4.40% | 0.818218 | 0.857622 | 0.817832 | 158,286.00 |
| Mar 25 2024 | 0.813623 | 0.005105 | 0.63% | 0.582435 | 0.832909 | 0.581369 | 168,838.00 |
| Mar 24 2024 | 0.808518 | 0.007678 | 0.96% | 0.79893 | 0.811838 | 0.786133 | 125,592.00 |
| Mar 23 2024 | 0.80084 | 0.002718 | 0.34% | 0.797737 | 0.822868 | 0.777229 | 117,714.00 |
| Mar 22 2024 | 0.798122 | 0.045044 | 5.98% | 0.755594 | 0.810835 | 0.738107 | 209,894.00 |
| Mar 21 2024 | 0.753078 | -0.003464 | -0.46% | 0.756647 | 0.768792 | 0.730926 | 93,038.00 |
| Mar 20 2024 | 0.756543 | 0.051914 | 7.37% | 0.703383 | 0.774017 | 0.695854 | 253,975.00 |
| Mar 19 2024 | 0.704629 | -0.009305 | -1.30% | 0.709895 | 0.757768 | 0.661181 | 391,391.00 |
| Mar 18 2024 | 0.713934 | -0.053038 | -6.92% | 0.582435 | 0.77308 | 0.316658 | 236,608.00 |
| Mar 17 2024 | 0.766972 | 0.016025 | 2.13% | 0.752843 | 0.786394 | 0.712162 | 145,751.00 |
| Mar 16 2024 | 0.750947 | -0.098765 | -11.62% | 0.844487 | 0.851382 | 0.735771 | 219,661.00 |
| Mar 15 2024 | 0.849712 | -0.049279 | -5.48% | 0.582435 | 0.896177 | 0.581369 | 248,399.00 |
| Mar 14 2024 | 0.898991 | -0.014071 | -1.54% | 0.911549 | 0.935252 | 0.862869 | 127,218.00 |
| Mar 13 2024 | 0.913061 | 0.071054 | 8.44% | 0.838364 | 0.928874 | 0.834773 | 374,750.00 |
| Mar 12 2024 | 0.842007 | 0.015515 | 1.88% | 0.839785 | 0.875339 | 0.794095 | 321,085.00 |
| Mar 11 2024 | 0.826492 | 0.026817 | 3.35% | 0.582435 | 0.832464 | 0.581369 | 229,696.00 |
| Mar 10 2024 | 0.799675 | -0.007549 | -0.94% | 0.802859 | 0.815363 | 0.786101 | 118,661.00 |
| Mar 09 2024 | 0.807225 | 0.016284 | 2.06% | 0.794328 | 0.844235 | 0.787009 | 155,792.00 |
| Mar 08 2024 | 0.79094 | 0.021663 | 2.82% | 0.769544 | 0.799682 | 0.753348 | 171,774.00 |
| Mar 07 2024 | 0.769277 | 0.005266 | 0.69% | 0.764597 | 0.798019 | 0.757945 | 183,999.00 |
| Mar 06 2024 | 0.764012 | 0.025747 | 3.49% | 0.735871 | 0.774774 | 0.701755 | 570,561.00 |
| Mar 05 2024 | 0.738265 | -0.057144 | -7.18% | 0.772404 | 0.852807 | 0.629759 | 650,587.00 |
| Mar 04 2024 | 0.795409 | 0.100533 | 14.47% | 0.582435 | 0.898028 | 0.581369 | 944,867.00 |
| Mar 03 2024 | 0.694876 | 0.011502 | 1.68% | 0.680632 | 0.703479 | 0.644964 | 218,803.00 |
| Mar 02 2024 | 0.683374 | 0.08024 | 13.30% | 0.601599 | 0.691137 | 0.601599 | 408,667.00 |
