Register for streaming realtime charts, analysis tools, and prices.
AVDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 10.98 | -0.20 | -1.79% | 11.245 | 11.245 | 10.925 | 1,969,846 |
| May 20 2024 | 11.18 | -0.11 | -0.97% | 11.25 | 11.30 | 10.97 | 2,376,460 |
| May 17 2024 | 11.29 | 0.01 | 0.09% | 11.32 | 11.39 | 11.175 | 1,640,313 |
| May 16 2024 | 11.28 | -0.03 | -0.27% | 11.26 | 11.28 | 11.11 | 2,023,511 |
| May 15 2024 | 11.31 | 0.09 | 0.80% | 11.38 | 11.445 | 11.16 | 1,407,360 |
| May 14 2024 | 11.22 | 0.00 | 0.00% | 11.34 | 11.45 | 11.12 | 2,104,489 |
| May 13 2024 | 11.22 | -0.02 | -0.18% | 11.36 | 11.74 | 11.18 | 2,887,708 |
| May 10 2024 | 11.24 | -0.23 | -2.01% | 11.48 | 11.48 | 11.20 | 2,313,539 |
| May 09 2024 | 11.47 | -0.13 | -1.12% | 11.50 | 11.52 | 11.33 | 1,901,083 |
| May 08 2024 | 11.60 | -0.39 | -3.25% | 11.61 | 11.61 | 10.94 | 6,749,877 |
| May 07 2024 | 11.99 | -0.15 | -1.24% | 12.08 | 12.11 | 11.86 | 2,207,731 |
| May 06 2024 | 12.14 | 0.02 | 0.17% | 12.19 | 12.42 | 12.10 | 1,484,000 |
| May 03 2024 | 12.12 | 0.06 | 0.50% | 12.37 | 12.40 | 12.08 | 1,735,621 |
| May 02 2024 | 12.06 | 0.17 | 1.43% | 12.02 | 12.08 | 11.785 | 2,111,218 |
| May 01 2024 | 11.89 | 0.23 | 1.97% | 11.66 | 12.245 | 11.66 | 1,685,371 |
| Apr 30 2024 | 11.66 | -0.32 | -2.67% | 11.88 | 11.92 | 11.65 | 1,897,254 |
| Apr 29 2024 | 11.98 | 0.02 | 0.17% | 12.02 | 12.215 | 11.90 | 1,267,257 |
| Apr 26 2024 | 11.96 | 0.13 | 1.10% | 11.93 | 12.02 | 11.82 | 633,184 |
| Apr 25 2024 | 11.83 | -0.04 | -0.34% | 11.65 | 11.84 | 11.63 | 1,282,481 |
| Apr 24 2024 | 11.87 | -0.16 | -1.33% | 12.09 | 12.20 | 11.835 | 922,480 |
| Apr 23 2024 | 12.03 | 0.26 | 2.21% | 11.81 | 12.06 | 11.77 | 1,720,503 |
| Apr 22 2024 | 11.77 | 0.32 | 2.79% | 11.62 | 11.805 | 11.60 | 1,442,063 |
| Apr 19 2024 | 11.45 | -0.07 | -0.61% | 11.46 | 11.605 | 11.3602 | 895,392 |
| Apr 18 2024 | 11.52 | 0.16 | 1.41% | 11.37 | 11.72 | 11.31 | 1,117,809 |
| Apr 17 2024 | 11.36 | 0.03 | 0.26% | 11.40 | 11.505 | 11.295 | 891,501 |
| Apr 16 2024 | 11.33 | 0.19 | 1.71% | 11.13 | 11.545 | 11.10 | 1,672,150 |
| Apr 15 2024 | 11.14 | -0.50 | -4.30% | 11.14 | 11.49 | 11.05 | 2,243,523 |
| Apr 12 2024 | 11.64 | -0.48 | -3.96% | 11.94 | 11.94 | 11.515 | 1,030,192 |
| Apr 11 2024 | 12.12 | 0.31 | 2.62% | 11.87 | 12.16 | 11.745 | 1,126,736 |
| Apr 10 2024 | 11.81 | -0.50 | -4.06% | 11.95 | 12.04 | 11.73 | 919,733 |
| Apr 09 2024 | 12.31 | -0.19 | -1.52% | 12.42 | 12.50 | 12.2515 | 1,006,576 |
| Apr 08 2024 | 12.50 | 0.17 | 1.38% | 12.41 | 12.545 | 12.385 | 420,730 |
| Apr 05 2024 | 12.33 | 0.12 | 0.98% | 12.21 | 12.56 | 12.19 | 1,071,319 |
| Apr 04 2024 | 12.21 | -0.07 | -0.57% | 12.45 | 12.595 | 12.16 | 1,148,717 |
| Apr 03 2024 | 12.28 | -0.04 | -0.32% | 12.18 | 12.37 | 12.18 | 745,794 |
| Apr 02 2024 | 12.32 | -0.16 | -1.28% | 12.24 | 12.39 | 11.91 | 1,161,217 |
| Apr 01 2024 | 12.48 | -0.67 | -5.10% | 13.27 | 13.27 | 12.475 | 1,812,799 |
| Mar 28 2024 | 13.15 | 0.02 | 0.15% | 13.2499 | 13.495 | 13.13 | 1,904,441 |
| Mar 27 2024 | 13.13 | 0.31 | 2.42% | 12.99 | 13.14 | 12.785 | 1,507,690 |
| Mar 26 2024 | 12.82 | -0.03 | -0.23% | 13.08 | 13.105 | 12.80 | 2,687,347 |
| Mar 25 2024 | 12.85 | -0.03 | -0.23% | 12.86 | 13.035 | 12.815 | 648,695 |
| Mar 22 2024 | 12.88 | -0.21 | -1.60% | 13.06 | 13.14 | 12.785 | 1,103,469 |
| Mar 21 2024 | 13.09 | 0.06 | 0.46% | 13.16 | 13.245 | 13.07 | 1,455,282 |
| Mar 20 2024 | 13.03 | 0.12 | 0.93% | 12.81 | 13.115 | 12.705 | 1,214,429 |
| Mar 19 2024 | 12.91 | 0.16 | 1.25% | 12.66 | 13.00 | 12.565 | 1,629,289 |
| Mar 18 2024 | 12.75 | 0.33 | 2.66% | 12.38 | 12.80 | 12.28 | 2,272,281 |
| Mar 15 2024 | 12.42 | -0.11 | -0.88% | 12.28 | 12.46 | 11.95 | 2,417,247 |
| Mar 14 2024 | 12.53 | -0.50 | -3.84% | 13.01 | 13.01 | 12.47 | 1,386,439 |
| Mar 13 2024 | 13.03 | 0.12 | 0.93% | 12.89 | 13.19 | 12.84 | 1,166,726 |
| Mar 12 2024 | 12.91 | -0.02 | -0.15% | 12.93 | 13.09 | 12.65 | 1,318,722 |
| Mar 11 2024 | 12.93 | -0.08 | -0.61% | 12.97 | 13.16 | 12.90 | 1,557,541 |
| Mar 08 2024 | 13.01 | 0.38 | 3.01% | 12.66 | 13.0375 | 12.61 | 2,003,973 |
| Mar 07 2024 | 12.63 | 0.29 | 2.35% | 12.46 | 12.68 | 12.34 | 1,629,818 |
| Mar 06 2024 | 12.34 | -0.14 | -1.12% | 12.72 | 12.725 | 12.33 | 1,968,222 |
| Mar 05 2024 | 12.48 | -0.53 | -4.07% | 12.86 | 12.94 | 12.3204 | 3,320,101 |
| Mar 04 2024 | 13.01 | -0.11 | -0.84% | 13.14 | 13.14 | 12.76 | 4,377,229 |
| Mar 01 2024 | 13.12 | -0.17 | -1.28% | 13.21 | 13.43 | 13.015 | 4,202,251 |
| Feb 29 2024 | 13.29 | 0.60 | 4.73% | 13.13 | 13.56 | 12.81 | 4,553,339 |
| Feb 28 2024 | 12.69 | 0.55 | 4.53% | 12.40 | 13.52 | 12.40 | 5,758,869 |
| Feb 27 2024 | 12.14 | -0.05 | -0.41% | 12.26 | 12.395 | 12.09 | 3,494,990 |
| Feb 26 2024 | 12.19 | 0.11 | 0.91% | 12.00 | 12.24 | 11.9598 | 1,681,870 |
| Feb 23 2024 | 12.08 | -0.07 | -0.58% | 12.20 | 12.35 | 12.02 | 1,664,531 |
| Feb 22 2024 | 12.15 | 0.27 | 2.27% | 11.93 | 12.19 | 11.93 | 1,156,160 |
