AVVH

Avvaa World Health Care ... (PK) Historical Data

AVVH Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 0.046 0.00495 12.06% 0.0457 0.051 0.0422 4,962,182
Oct 18 2021 0.04105 0.00005 0.12% 0.0425 0.0429 0.0385 4,129,530
Oct 15 2021 0.041 0.00 +0.00% 0.0413 0.0425 0.0403 0
Oct 15 2021 0.041 -0.0014 -3.3% 0.0413 0.0425 0.0403 3,592,335
Oct 14 2021 0.0424 -0.0013 -2.97% 0.045 0.045 0.0413 2,248,863
Oct 13 2021 0.0437 0.00 +0.00% 0.044 0.0462 0.0435 0
Oct 13 2021 0.0437 -0.0003 -0.68% 0.044 0.0462 0.0435 2,402,712
Oct 12 2021 0.044 -0.003 -6.38% 0.049 0.049 0.044 2,851,747
Oct 11 2021 0.047 -0.0002 -0.42% 0.048 0.049 0.045 2,521,502
Oct 08 2021 0.0472 0.00 +0.00% 0.0464 0.051 0.0459 0
Oct 08 2021 0.0472 -0.0008 -1.67% 0.0464 0.051 0.0459 4,597,754
Oct 07 2021 0.048 0.0001 0.21% 0.0498 0.053 0.0458 2,838,630
Oct 06 2021 0.0479 0.00 +0.00% 0.048 0.05225 0.04425 0
Oct 06 2021 0.0479 0.0008 1.7% 0.048 0.05225 0.04425 4,568,330
Oct 05 2021 0.0471 0.00 +0.00% 0.0465 0.0491 0.041 0
Oct 05 2021 0.0471 0.0001 0.21% 0.0465 0.0491 0.041 3,811,156
Oct 04 2021 0.047 -0.0049 -9.44% 0.0544 0.0545 0.045 4,794,823
Oct 01 2021 0.0519 0.001 1.96% 0.052 0.0557 0.0476 2,782,963
Sep 30 2021 0.0509 0.0074 17.01% 0.0437 0.0529 0.0342 22,166,761
Sep 29 2021 0.0435 -0.0035 -7.45% 0.047 0.049 0.0429 4,594,643
Sep 28 2021 0.047 0.00 +0.00% 0.0515 0.0519 0.0425 0
Sep 28 2021 0.047 -0.0045 -8.74% 0.0515 0.0519 0.0425 5,087,776
Sep 27 2021 0.0515 -0.00029 -0.56% 0.053 0.055 0.0502 2,163,614
Sep 24 2021 0.05179 -0.00306 -5.58% 0.0557 0.0584 0.0503 3,721,959
Sep 23 2021 0.05485 0.00 +0.00% 0.061 0.064 0.0511 0
Sep 23 2021 0.05485 0.00485 9.7% 0.061 0.064 0.0511 17,216,898
Sep 22 2021 0.05 0.00 +0.00% 0.053 0.053 0.048 0
Sep 22 2021 0.05 -0.00255 -4.85% 0.053 0.053 0.048 5,649,889
Sep 21 2021 0.05255 0.00 +0.00% 0.055 0.055 0.05 0
Sep 21 2021 0.05255 -0.00245 -4.45% 0.055 0.055 0.05 2,850,840
Sep 20 2021 0.055 0.00 +0.00% 0.0511 0.0585 0.0484 0
Sep 20 2021 0.055 -0.0025 -4.35% 0.0511 0.0585 0.0484 9,319,909
Sep 17 2021 0.0575 0.00 +0.00% 0.0538 0.0578 0.0492 0
Sep 17 2021 0.0575 0.0037 6.88% 0.0538 0.0578 0.0492 7,770,522
Sep 16 2021 0.0538 0.0017 3.26% 0.0515 0.0564 0.0491 8,529,408
Sep 15 2021 0.0521 0.01085 26.3% 0.0412 0.0544 0.0406 13,036,702
Sep 14 2021 0.04125 0.00 +0.00% 0.0401 0.0489 0.03925 0
Sep 14 2021 0.04125 0.0012 3.0% 0.0401 0.0489 0.03925 11,895,891
Sep 13 2021 0.04005 0.00265 7.09% 0.0374 0.043 0.0335 9,639,266
Sep 10 2021 0.0374 0.0139 59.15% 0.0235 0.042 0.0235 40,722,849
Sep 09 2021 0.0235 -0.0017 -6.75% 0.025 0.0253 0.0231 11,073,214
Sep 08 2021 0.0252 0.00 +0.00% 0.0263 0.0268 0.025 0
Sep 08 2021 0.0252 -0.0015 -5.62% 0.0263 0.0268 0.025 2,304,956
Sep 07 2021 0.0267 -0.0003 -1.11% 0.027 0.027 0.025 5,117,486
Sep 06 2021 0.027 0.00 +0.00% 0.02895 0.0298 0.02615 0
Sep 03 2021 0.027 0.00 +0.00% 0.02895 0.0298 0.02615 0
Sep 03 2021 0.027 0.0001 0.37% 0.02895 0.0298 0.02615 1,658,762
Sep 02 2021 0.0269 0.00 +0.00% 0.0282 0.0296 0.026 0
Sep 02 2021 0.0269 -0.0013 -4.61% 0.0282 0.0296 0.026 2,613,803
Sep 01 2021 0.0282 0.0019 7.22% 0.0273 0.0294 0.0251 4,974,259
Aug 31 2021 0.0263 0.00 +0.00% 0.027 0.0275 0.026 0
Aug 31 2021 0.0263 -0.0002 -0.75% 0.027 0.0275 0.026 1,647,440
Aug 30 2021 0.0265 -0.0014 -5.02% 0.0271 0.028 0.0255 3,734,291
Aug 27 2021 0.0279 -0.00135 -4.62% 0.029 0.029 0.025 8,400,604
Aug 26 2021 0.02925 -0.00075 -2.5% 0.0291 0.031 0.0285 3,907,552
Aug 25 2021 0.03 0.0015 5.26% 0.028 0.0318 0.028 5,110,903
Aug 24 2021 0.0285 0.0003 1.06% 0.028 0.0298 0.0275 3,878,485
Aug 23 2021 0.0282 -0.0013 -4.41% 0.0297 0.031 0.0263 1,899,251
Aug 20 2021 0.0295 0.00 +0.00% 0.0265 0.0295 0.0265 0
Aug 20 2021 0.0295 0.003 11.32% 0.0265 0.0295 0.0265 3,217,591
Aug 19 2021 0.0265 -0.00298 -10.11% 0.027 0.0291 0.0261 4,620,995
Aug 18 2021 0.02948 0.00 +0.00% 0.0255 0.0318 0.0241 0
Aug 18 2021 0.02948 0.00398 15.61% 0.0255 0.0318 0.0241 22,131,024
Aug 17 2021 0.0255 0.0005 2.0% 0.0233 0.0261 0.0233 4,396,875
Aug 16 2021 0.025 0.0007 2.88% 0.0232 0.0258 0.0229 6,326,245
Aug 13 2021 0.0243 0.00 +0.00% 0.0231 0.0258 0.0231 0
Aug 13 2021 0.0243 0.0012 5.19% 0.0231 0.0258 0.0231 7,680,288
Aug 12 2021 0.0231 0.00 +0.00% 0.0227 0.025 0.0223 0
Aug 12 2021 0.0231 -0.0006 -2.53% 0.0227 0.025 0.0223 5,067,011
Aug 11 2021 0.0237 -0.00075 -3.07% 0.026 0.0267 0.0229 9,848,942
Aug 10 2021 0.02445 0.00 +0.00% 0.026 0.0285 0.0223 0
Aug 10 2021 0.02445 -0.00245 -9.11% 0.026 0.0285 0.0223 16,716,799
Aug 09 2021 0.0269 -0.0031 -10.33% 0.029 0.03 0.0255 6,336,970
Aug 06 2021 0.03 0.00 +0.00% 0.0305 0.0315 0.028 0
Aug 06 2021 0.03 0.00 0.0% 0.0305 0.0315 0.028 2,558,997
Aug 05 2021 0.03 0.00 0.0% 0.029 0.0324 0.029 3,902,132
Aug 04 2021 0.03 -0.0019 -5.96% 0.0281 0.0328 0.0281 5,239,163
Aug 03 2021 0.0319 0.00 +0.00% 0.0297 0.0328 0.0278 0
Aug 03 2021 0.0319 0.00195 6.51% 0.0297 0.0328 0.0278 6,320,539
Aug 02 2021 0.02995 -0.00205 -6.41% 0.0311 0.0313 0.0283 7,423,345
Jul 30 2021 0.032 -0.0024 -6.98% 0.0338 0.03559 0.0312 11,131,895
Jul 29 2021 0.0344 0.00 +0.00% 0.0285 0.0344 0.02735 0
Jul 29 2021 0.0344 0.0075 27.88% 0.0285 0.0344 0.02735 19,760,107
Jul 28 2021 0.0269 -0.0001 -0.37% 0.026 0.0288 0.026 4,441,315
Jul 27 2021 0.027 -0.0004 -1.46% 0.0275 0.029 0.0245 6,499,189
Jul 26 2021 0.0274 -0.0045 -14.11% 0.0319 0.032425 0.02425 18,423,847
Jul 23 2021 0.0319 0.0013 4.25% 0.0349 0.0349 0.0302 3,118,899
Jul 22 2021 0.0306 0.00 +0.00% 0.0295 0.03347 0.0295 0
Jul 22 2021 0.0306 0.0006 2.0% 0.0295 0.03347 0.0295 2,515,880


Your Recent History
USOTC
AVVH
Avvaa Worl..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.