IST:AVHOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.86	39.06	38.28	38.32	38.32	-1.24%	820,477
Dec 4, 2025	39.84	39.84	38.72	38.80	38.80	-2.61%	825,550
Dec 3, 2025	39.76	40.26	39.00	39.84	39.84	0.20%	951,995
Dec 2, 2025	39.74	40.20	38.62	39.76	39.76	0.56%	1,260,656
Dec 1, 2025	38.42	39.82	38.38	39.54	39.54	2.92%	901,522
Nov 28, 2025	38.48	38.96	38.24	38.42	38.42	-	577,672
Nov 27, 2025	38.02	38.94	37.98	38.42	38.42	1.05%	690,550
Nov 26, 2025	38.72	39.30	38.00	38.02	38.02	-1.81%	689,627
Nov 25, 2025	40.32	40.32	38.72	38.72	38.72	-2.71%	1,007,211
Nov 24, 2025	39.80	40.38	39.32	39.80	39.80	0.30%	815,137
Nov 21, 2025	40.46	40.46	39.40	39.68	39.68	-1.29%	866,271
Nov 20, 2025	40.42	41.04	40.00	40.20	40.20	-0.35%	898,586
Nov 19, 2025	40.40	41.00	40.16	40.34	40.34	-0.05%	759,609
Nov 18, 2025	41.30	41.42	40.10	40.36	40.36	-2.18%	988,200
Nov 17, 2025	40.78	41.92	40.78	41.26	41.26	1.18%	963,582
Nov 14, 2025	40.00	41.30	40.00	40.78	40.78	-0.15%	929,111
Nov 13, 2025	41.70	42.10	40.80	40.84	40.84	-2.11%	1,047,150
Nov 12, 2025	43.40	43.50	41.60	41.72	41.72	-2.61%	1,102,757
Nov 11, 2025	44.18	44.26	42.14	42.84	42.84	-3.03%	2,558,292
Nov 10, 2025	42.98	46.56	42.78	44.18	44.18	3.03%	1,855,421
Nov 7, 2025	43.98	44.20	42.60	42.88	42.88	-2.50%	1,126,515
Nov 6, 2025	45.28	45.40	43.94	43.98	43.98	-2.87%	942,098
Nov 5, 2025	45.96	45.96	44.00	45.28	45.28	-0.61%	779,439
Nov 4, 2025	45.84	46.00	44.78	45.56	45.56	-0.61%	1,118,646
Nov 3, 2025	44.68	46.36	44.68	45.84	45.84	2.83%	1,633,565
Oct 31, 2025	43.00	44.58	42.48	44.58	44.58	4.06%	1,573,061
Oct 30, 2025	42.52	43.18	42.36	42.84	42.84	0.75%	1,205,842
Oct 28, 2025	42.10	42.98	41.60	42.52	42.52	1.00%	791,559
Oct 27, 2025	42.66	43.24	41.92	42.10	42.10	-1.31%	1,094,951
Oct 24, 2025	41.20	43.18	41.18	42.66	42.66	4.05%	2,366,051
Oct 23, 2025	41.40	41.74	40.82	41.00	41.00	-0.73%	940,632
Oct 22, 2025	41.24	42.00	41.00	41.30	41.30	0.78%	1,183,059
Oct 21, 2025	41.06	41.60	40.40	40.98	40.98	-0.15%	1,111,026
Oct 20, 2025	41.18	41.18	39.52	41.04	41.04	2.04%	1,112,230
Oct 17, 2025	40.54	40.60	38.88	40.22	40.22	-0.79%	1,290,430
Oct 16, 2025	41.16	41.56	40.00	40.54	40.54	-1.51%	910,296
Oct 15, 2025	40.58	41.68	40.58	41.16	41.16	1.53%	1,423,335
Oct 14, 2025	42.44	42.66	40.54	40.54	40.54	-4.43%	1,494,210
Oct 13, 2025	43.04	43.16	42.06	42.42	42.42	-2.71%	1,287,735
Oct 10, 2025	43.60	44.82	43.00	43.60	43.60	0.28%	1,542,251
Oct 9, 2025	44.18	44.40	43.28	43.48	43.48	-0.87%	1,243,528
Oct 8, 2025	43.78	45.72	43.44	43.86	43.86	0.37%	2,016,413
Oct 7, 2025	43.20	44.48	42.86	43.70	43.70	1.39%	1,406,418
Oct 6, 2025	43.70	44.72	42.80	43.10	43.10	-0.92%	1,522,911
Oct 3, 2025	44.88	45.00	43.50	43.50	43.50	-3.03%	1,116,507
Oct 2, 2025	46.18	46.44	44.84	44.86	44.86	-2.86%	993,080
Oct 1, 2025	45.46	46.48	45.02	46.18	46.18	1.76%	1,184,354
Sep 30, 2025	46.32	46.32	44.96	45.38	45.38	-1.39%	1,024,876
Sep 29, 2025	46.96	47.38	45.72	46.02	46.02	-1.92%	1,306,981
Sep 26, 2025	47.24	48.28	46.72	46.92	46.92	-0.80%	1,697,740