Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AVRO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 1.25 | 0.01 | 0.81% | 1.25 | 1.2699 | 1.23 | 225,286 |
| May 06 2024 | 1.24 | 0.02 | 1.64% | 1.23 | 1.25 | 1.21 | 156,514 |
| May 03 2024 | 1.22 | -0.01 | -0.81% | 1.23 | 1.24 | 1.18 | 202,097 |
| May 02 2024 | 1.23 | 0.01 | 0.82% | 1.22 | 1.25 | 1.21 | 473,059 |
| May 01 2024 | 1.22 | 0.03 | 2.52% | 1.21 | 1.22 | 1.1705 | 398,885 |
| Apr 30 2024 | 1.19 | 0.00 | 0.00% | 1.20 | 1.22 | 1.19 | 470,501 |
| Apr 29 2024 | 1.19 | -0.02 | -1.65% | 1.20 | 1.21 | 1.18 | 142,738 |
| Apr 26 2024 | 1.21 | 0.02 | 2.11% | 1.18 | 1.22 | 1.175 | 204,967 |
| Apr 25 2024 | 1.185 | -0.01 | -0.42% | 1.20 | 1.20 | 1.17 | 94,223 |
| Apr 24 2024 | 1.19 | -0.02 | -1.65% | 1.19 | 1.21 | 1.185 | 354,003 |
| Apr 23 2024 | 1.21 | 0.00 | 0.41% | 1.20 | 1.23 | 1.18 | 53,884 |
| Apr 22 2024 | 1.205 | 0.01 | 0.42% | 1.18 | 1.22 | 1.18 | 52,538 |
| Apr 19 2024 | 1.20 | -0.04 | -3.23% | 1.23 | 1.23 | 1.195 | 39,507 |
| Apr 18 2024 | 1.24 | 0.02 | 1.64% | 1.23 | 1.26 | 1.22 | 36,535 |
| Apr 17 2024 | 1.22 | -0.04 | -3.17% | 1.25 | 1.265 | 1.20 | 203,387 |
| Apr 16 2024 | 1.26 | 0.00 | 0.00% | 1.25 | 1.27 | 1.24 | 183,589 |
| Apr 15 2024 | 1.26 | -0.01 | -0.79% | 1.28 | 1.28 | 1.2415 | 203,318 |
| Apr 12 2024 | 1.27 | 0.00 | 0.00% | 1.24 | 1.29 | 1.24 | 56,543 |
| Apr 11 2024 | 1.27 | 0.02 | 1.60% | 1.26 | 1.29 | 1.25 | 140,913 |
| Apr 10 2024 | 1.25 | -0.01 | -0.79% | 1.268 | 1.27 | 1.24 | 76,032 |
| Apr 09 2024 | 1.26 | 0.00 | 0.00% | 1.25 | 1.28 | 1.24 | 92,323 |
| Apr 08 2024 | 1.26 | -0.01 | -0.79% | 1.26 | 1.27 | 1.23 | 107,823 |
| Apr 05 2024 | 1.27 | -0.04 | -3.05% | 1.31 | 1.31 | 1.25 | 82,821 |
| Apr 04 2024 | 1.31 | 0.01 | 0.77% | 1.30 | 1.31 | 1.27 | 160,282 |
| Apr 03 2024 | 1.30 | 0.01 | 0.78% | 1.26 | 1.31 | 1.255 | 155,865 |
| Apr 02 2024 | 1.29 | 0.01 | 0.78% | 1.25 | 1.29 | 1.22 | 135,372 |
| Apr 01 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.30 | 1.26 | 59,242 |
| Mar 28 2024 | 1.28 | 0.02 | 1.59% | 1.26 | 1.30 | 1.25 | 104,197 |
| Mar 27 2024 | 1.26 | 0.00 | 0.00% | 1.25 | 1.265 | 1.22 | 423,615 |
| Mar 26 2024 | 1.26 | 0.04 | 3.28% | 1.25 | 1.27 | 1.22 | 69,151 |
| Mar 25 2024 | 1.22 | -0.06 | -4.69% | 1.21 | 1.25 | 1.15 | 812,323 |
| Mar 22 2024 | 1.28 | 0.03 | 2.40% | 1.25 | 1.29 | 1.23 | 46,202 |
| Mar 21 2024 | 1.25 | -0.03 | -2.34% | 1.26 | 1.28 | 1.23 | 77,122 |
| Mar 20 2024 | 1.28 | 0.02 | 1.59% | 1.26 | 1.29 | 1.2404 | 183,970 |
| Mar 19 2024 | 1.26 | -0.03 | -2.33% | 1.29 | 1.295 | 1.25 | 60,161 |
| Mar 18 2024 | 1.29 | -0.01 | -0.77% | 1.28 | 1.30 | 1.27 | 301,725 |
| Mar 15 2024 | 1.30 | 0.03 | 2.36% | 1.25 | 1.305 | 1.20 | 493,305 |
| Mar 14 2024 | 1.27 | -0.02 | -1.55% | 1.27 | 1.2885 | 1.25 | 119,358 |
| Mar 13 2024 | 1.29 | 0.01 | 0.78% | 1.28 | 1.30 | 1.25 | 176,659 |
| Mar 12 2024 | 1.28 | -0.02 | -1.54% | 1.30 | 1.32 | 1.27 | 112,495 |
| Mar 11 2024 | 1.30 | -0.01 | -0.76% | 1.26 | 1.32 | 1.26 | 165,003 |
| Mar 08 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.33 | 1.28 | 58,869 |
| Mar 07 2024 | 1.31 | -0.03 | -2.24% | 1.34 | 1.34 | 1.28 | 366,110 |
| Mar 06 2024 | 1.34 | 0.04 | 3.08% | 1.29 | 1.34 | 1.27 | 83,070 |
| Mar 05 2024 | 1.30 | -0.01 | -0.76% | 1.32 | 1.3287 | 1.27 | 45,933 |
| Mar 04 2024 | 1.31 | -0.02 | -1.50% | 1.34 | 1.35 | 1.20 | 125,856 |
| Mar 01 2024 | 1.33 | 0.02 | 1.53% | 1.29 | 1.36 | 1.29 | 178,017 |
| Feb 29 2024 | 1.31 | -0.01 | -0.76% | 1.30 | 1.33 | 1.30 | 164,020 |
| Feb 28 2024 | 1.32 | 0.01 | 0.76% | 1.33 | 1.33 | 1.30 | 324,822 |
| Feb 27 2024 | 1.31 | 0.01 | 0.77% | 1.35 | 1.35 | 1.28 | 261,755 |
| Feb 26 2024 | 1.30 | 0.02 | 1.56% | 1.28 | 1.34 | 1.28 | 270,698 |
| Feb 23 2024 | 1.28 | -0.01 | -0.78% | 1.26 | 1.31 | 1.26 | 115,199 |
| Feb 22 2024 | 1.29 | -0.01 | -0.77% | 1.30 | 1.31 | 1.28 | 128,856 |
| Feb 21 2024 | 1.30 | 0.00 | 0.00% | 1.29 | 1.31 | 1.28 | 276,910 |
| Feb 20 2024 | 1.30 | 0.01 | 0.78% | 1.28 | 1.32 | 1.28 | 846,761 |
| Feb 16 2024 | 1.29 | -0.02 | -1.53% | 1.28 | 1.3196 | 1.26 | 279,999 |
| Feb 15 2024 | 1.31 | 0.02 | 1.55% | 1.28 | 1.31 | 1.25 | 346,334 |
| Feb 14 2024 | 1.29 | -0.01 | -0.77% | 1.30 | 1.30 | 1.27 | 234,924 |
| Feb 13 2024 | 1.30 | 0.00 | 0.00% | 1.28 | 1.32 | 1.19 | 689,589 |
| Feb 12 2024 | 1.30 | -0.02 | -1.52% | 1.30 | 1.32 | 1.27 | 472,151 |
| Feb 09 2024 | 1.32 | 0.02 | 1.54% | 1.29 | 1.32 | 1.28 | 231,588 |
| Feb 08 2024 | 1.30 | -0.02 | -1.52% | 1.29 | 1.33 | 1.27 | 140,539 |
