Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AVLUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.794 | -0.1538 | -16.23% | 0.9478 | 1.01 | 0.7654 | 6,141.00 |
| May 31 2024 | 0.9478 | 0.0624 | 7.05% | 0.8854 | 0.9861 | 0.7621 | 6,971.00 |
| May 30 2024 | 0.8854 | 0.0239 | 2.77% | 0.8664 | 0.8993 | 0.7621 | 3,205.00 |
| May 29 2024 | 0.8615 | 0.0041 | 0.48% | 0.8574 | 0.8927 | 0.792 | 2,451.00 |
| May 28 2024 | 0.8574 | 0.0523 | 6.50% | 0.8051 | 0.870 | 0.7757 | 3,041.00 |
| May 27 2024 | 0.8051 | 0.0018 | 0.22% | 0.8549 | 0.8574 | 0.7882 | 1,900.00 |
| May 26 2024 | 0.8033 | -0.0323 | -3.87% | 0.8373 | 0.8634 | 0.7764 | 3,075.00 |
| May 25 2024 | 0.8356 | 0.0464 | 5.88% | 0.7904 | 0.845 | 0.7556 | 3,530.00 |
| May 24 2024 | 0.7892 | 0.0311 | 4.10% | 0.7492 | 0.8362 | 0.7303 | 3,829.00 |
| May 23 2024 | 0.7581 | -0.0297 | -3.77% | 0.7878 | 0.8322 | 0.7251 | 3,486.00 |
| May 22 2024 | 0.7878 | -0.0111 | -1.39% | 0.802 | 0.8431 | 0.7613 | 2,791.00 |
| May 21 2024 | 0.7989 | -0.0278 | -3.36% | 0.8325 | 0.8515 | 0.7573 | 3,286.00 |
| May 20 2024 | 0.8267 | 0.028 | 3.51% | 0.8524 | 0.8524 | 0.7621 | 1,990.00 |
| May 19 2024 | 0.7987 | -0.0745 | -8.53% | 0.8732 | 0.9285 | 0.7981 | 3,973.00 |
| May 18 2024 | 0.8732 | 0.0196 | 2.30% | 0.8376 | 0.9285 | 0.7889 | 3,297.00 |
| May 17 2024 | 0.8536 | -0.001 | -0.12% | 0.8489 | 0.8624 | 0.7721 | 2,593.00 |
| May 16 2024 | 0.8546 | 0.0362 | 4.42% | 0.8261 | 0.8794 | 0.7721 | 2,867.00 |
| May 15 2024 | 0.8184 | 0.0118 | 1.46% | 0.8066 | 0.8697 | 0.7753 | 2,459.00 |
| May 14 2024 | 0.8066 | 0.0142 | 1.79% | 0.783 | 0.8614 | 0.7536 | 2,589.00 |
| May 13 2024 | 0.7924 | -0.1247 | -13.60% | 0.9003 | 0.9287 | 0.7924 | 1,690.00 |
| May 12 2024 | 0.9171 | 0.0453 | 5.20% | 0.8688 | 0.9287 | 0.8201 | 2,460.00 |
| May 11 2024 | 0.8718 | 0.0301 | 3.58% | 0.8417 | 0.9878 | 0.8201 | 3,135.00 |
| May 10 2024 | 0.8417 | -0.1583 | -15.83% | 0.9922 | 1.05 | 0.8408 | 2,328.00 |
| May 09 2024 | 1.00 | -0.150 | -13.04% | 1.14 | 1.18 | 0.971 | 1,993.00 |
| May 08 2024 | 1.15 | -0.010 | -0.86% | 1.15 | 1.20 | 1.06 | 1,882.00 |
| May 07 2024 | 1.16 | 0.070 | 6.42% | 1.09 | 1.17 | 1.04 | 2,409.00 |
| May 06 2024 | 1.09 | 0.100 | 10.25% | 1.07 | 1.16 | 0.9758 | 1,626.00 |
| May 05 2024 | 0.9887 | -0.0613 | -5.84% | 1.05 | 1.12 | 0.9887 | 1,931.00 |
| May 04 2024 | 1.05 | -0.130 | -11.02% | 1.18 | 1.27 | 0.8384 | 12,024.00 |
| May 03 2024 | 1.18 | -0.090 | -7.09% | 1.27 | 1.39 | 1.16 | 2,304.00 |
| May 02 2024 | 1.27 | 0.120 | 10.43% | 1.16 | 1.33 | 1.12 | 2,341.00 |
| May 01 2024 | 1.15 | -0.040 | -3.36% | 1.19 | 1.29 | 1.14 | 2,100.00 |
| Apr 30 2024 | 1.19 | 0.010 | 0.85% | 1.17 | 1.30 | 1.14 | 1,835.00 |
| Apr 29 2024 | 1.18 | -0.190 | -13.87% | 1.00 | 1.37 | 0.9736 | 2,474.00 |
| Apr 28 2024 | 1.37 | 0.110 | 8.73% | 1.25 | 1.51 | 1.19 | 1,714.00 |
| Apr 27 2024 | 1.26 | -0.120 | -8.70% | 1.39 | 1.51 | 1.23 | 2,162.00 |
| Apr 26 2024 | 1.38 | 0.060 | 4.55% | 1.30 | 1.47 | 1.19 | 1,811.00 |
| Apr 25 2024 | 1.32 | -0.110 | -7.69% | 1.47 | 1.49 | 1.23 | 2,602.00 |
| Apr 24 2024 | 1.43 | 0.130 | 10.00% | 1.29 | 1.48 | 1.22 | 3,201.00 |
| Apr 23 2024 | 1.30 | 0.040 | 3.17% | 1.26 | 1.48 | 1.19 | 2,041.00 |
| Apr 22 2024 | 1.26 | 0.050 | 4.13% | 1.22 | 1.33 | 1.15 | 1,682.00 |
| Apr 21 2024 | 1.21 | -0.030 | -2.42% | 1.24 | 1.28 | 1.15 | 1,943.00 |
| Apr 20 2024 | 1.24 | -0.020 | -1.59% | 1.28 | 1.32 | 1.11 | 2,184.00 |
| Apr 19 2024 | 1.26 | 0.170 | 15.60% | 1.11 | 1.32 | 1.06 | 3,370.00 |
| Apr 18 2024 | 1.09 | -0.030 | -2.68% | 1.12 | 1.19 | 1.06 | 2,705.00 |
| Apr 17 2024 | 1.12 | 0.010 | 0.90% | 1.10 | 1.15 | 0.9802 | 2,208.00 |
| Apr 16 2024 | 1.11 | 0.060 | 5.71% | 1.05 | 1.11 | 0.9764 | 2,015.00 |
| Apr 15 2024 | 1.05 | 0.080 | 8.15% | 0.9531 | 1.05 | 0.8629 | 2,005.00 |
| Apr 14 2024 | 0.9709 | 0.1044 | 12.05% | 0.8709 | 1.03 | 0.8214 | 5,474.00 |
| Apr 13 2024 | 0.8665 | -0.7035 | -44.81% | 1.58 | 1.80 | 0.8214 | 25,470.00 |
| Apr 12 2024 | 1.57 | 0.040 | 2.61% | 1.53 | 1.71 | 1.47 | 1,445.00 |
| Apr 11 2024 | 1.53 | 0.060 | 4.08% | 1.46 | 1.64 | 1.27 | 1,839.00 |
| Apr 10 2024 | 1.47 | -0.020 | -1.34% | 1.50 | 1.71 | 1.27 | 2,188.00 |
| Apr 09 2024 | 1.49 | 0.030 | 2.05% | 1.49 | 1.71 | 1.33 | 2,097.00 |
| Apr 08 2024 | 1.46 | -0.200 | -12.05% | 1.65 | 1.80 | 1.33 | 1,604.00 |
| Apr 07 2024 | 1.66 | -0.100 | -5.68% | 1.76 | 1.80 | 1.54 | 1,813.00 |
| Apr 06 2024 | 1.76 | 0.370 | 26.62% | 1.41 | 1.76 | 1.33 | 1,862.00 |
| Apr 05 2024 | 1.39 | 0.170 | 13.93% | 1.22 | 1.45 | 1.06 | 2,933.00 |
| Apr 04 2024 | 1.22 | 0.170 | 16.19% | 1.05 | 1.24 | 0.9701 | 3,099.00 |
| Apr 03 2024 | 1.05 | 0.060 | 5.88% | 0.9969 | 1.10 | 0.9701 | 2,403.00 |
| Apr 02 2024 | 0.9917 | -0.2083 | -17.36% | 1.20 | 1.24 | 0.9701 | 7,591.00 |
| Apr 01 2024 | 1.20 | 0.130 | 12.15% | 1.04 | 1.24 | 0.9701 | 4,917.00 |
| Mar 31 2024 | 1.07 | -0.020 | -1.83% | 1.09 | 1.11 | 0.9701 | 1,742.00 |
| Mar 30 2024 | 1.09 | 0.090 | 9.00% | 1.00 | 1.09 | 0.9701 | 2,099.00 |
| Mar 29 2024 | 1.00 | -0.050 | -4.76% | 1.04 | 1.11 | 0.9736 | 2,320.00 |
| Mar 28 2024 | 1.05 | 0.080 | 8.06% | 0.9701 | 1.06 | 0.9701 | 3,016.00 |
| Mar 27 2024 | 0.9717 | -0.0245 | -2.46% | 0.9962 | 1.10 | 0.9701 | 2,511.00 |
| Mar 26 2024 | 0.9962 | -0.0038 | -0.38% | 1.01 | 1.09 | 0.9732 | 2,090.00 |
| Mar 25 2024 | 1.00 | -0.020 | -1.96% | 1.00 | 1.07 | 0.9671 | 4,302.00 |
| Mar 24 2024 | 1.02 | 0.090 | 9.67% | 0.9273 | 1.05 | 0.8918 | 2,414.00 |
| Mar 23 2024 | 0.9301 | -0.0108 | -1.15% | 0.9409 | 1.02 | 0.9098 | 4,031.00 |
| Mar 22 2024 | 0.9409 | -0.0227 | -2.36% | 0.9624 | 1.01 | 0.9098 | 2,536.00 |
| Mar 21 2024 | 0.9636 | -0.0352 | -3.52% | 0.9844 | 1.02 | 0.8825 | 2,811.00 |
| Mar 20 2024 | 0.9988 | 0.075 | 8.12% | 0.9238 | 1.01 | 0.8825 | 2,950.00 |
| Mar 19 2024 | 0.9238 | -0.0231 | -2.44% | 0.9402 | 1.01 | 0.8774 | 3,085.00 |
| Mar 18 2024 | 0.9469 | -0.0831 | -8.07% | 1.02 | 1.09 | 0.9425 | 3,377.00 |
| Mar 17 2024 | 1.03 | 0.020 | 1.98% | 1.02 | 1.09 | 0.9547 | 2,951.00 |
| Mar 16 2024 | 1.01 | -0.010 | -0.98% | 1.03 | 1.09 | 0.9703 | 3,020.00 |
| Mar 15 2024 | 1.02 | -0.100 | -8.93% | 1.01 | 1.15 | 0.9828 | 4,383.00 |
| Mar 14 2024 | 1.12 | 0.070 | 6.67% | 1.09 | 1.15 | 0.989 | 1,902.00 |
| Mar 13 2024 | 1.05 | 0.030 | 2.94% | 1.02 | 1.11 | 0.9909 | 2,599.00 |
| Mar 12 2024 | 1.02 | -0.030 | -2.86% | 1.05 | 1.11 | 0.9909 | 2,624.00 |
| Mar 11 2024 | 1.05 | -0.010 | -0.94% | 1.10 | 1.13 | 0.9493 | 4,540.00 |
| Mar 10 2024 | 1.06 | -0.020 | -1.85% | 1.08 | 1.17 | 0.9493 | 2,995.00 |
| Mar 09 2024 | 1.08 | 0.050 | 4.85% | 1.03 | 1.17 | 0.9674 | 2,320.00 |
| Mar 08 2024 | 1.03 | -0.020 | -1.90% | 1.05 | 1.12 | 0.9674 | 2,810.00 |
| Mar 07 2024 | 1.05 | 0.020 | 1.94% | 1.02 | 1.08 | 0.9627 | 3,041.00 |
| Mar 06 2024 | 1.03 | 0.010 | 0.98% | 1.04 | 1.14 | 0.9346 | 6,748.00 |
| Mar 05 2024 | 1.02 | -0.010 | -0.97% | 1.03 | 1.13 | 0.8524 | 7,239.00 |
| Mar 04 2024 | 1.03 | 0.040 | 3.80% | 0.9392 | 1.04 | 0.9248 | 2,568.00 |
| Mar 03 2024 | 0.9923 | -0.0177 | -1.75% | 1.00 | 1.05 | 0.9194 | 4,187.00 |
| Mar 02 2024 | 1.01 | -0.010 | -0.98% | 1.02 | 1.04 | 0.9469 | 2,439.00 |
