Advanced Info Service Public Company Limited (AVIFY)
OTCMKTS
· Delayed Price · Currency is USD
10.33
+0.54 (5.52%)
May 9, 2025, 4:00 PM EDT
AVIFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 66 |
| May 9, 2025 | 10.33 | 10.33 | 8.08 | 10.33 | 10.33 | 5.52% | 435 |
| May 8, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | 76 |
| May 7, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 13.84% | 293 |
| May 6, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 8 |
| May 5, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 9 |
| May 2, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 29 |
| May 1, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 18 |
| Apr 30, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 5.65% | 2,353 |
| Apr 29, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | 6 |
| Apr 28, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | 57 |
| Apr 25, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | - |
| Apr 24, 2025 | 9.31 | 9.31 | 8.14 | 8.14 | 8.14 | -4.07% | 1,642 |
| Apr 23, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | - |
| Apr 22, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | 52 |
| Apr 21, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 3.60% | 541 |
| Apr 17, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -3.65% | 1,680 |
| Apr 16, 2025 | 7.47 | 8.50 | 7.47 | 8.50 | 8.50 | -0.99% | 1,998 |
| Apr 15, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | - |
| Apr 14, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 16.01% | 373 |
| Apr 11, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.21% | 434 |
| Apr 10, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.25% | 289 |
| Apr 9, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | 57 |
| Apr 8, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | 129 |
| Apr 7, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -11.09% | 1,687 |
| Apr 4, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | 125 |
| Apr 3, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 11.52% | 451 |
| Apr 2, 2025 | 8.02 | 8.07 | 7.25 | 7.25 | 7.25 | -12.86% | 1,259 |
| Apr 1, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | 46 |
| Mar 31, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | 3 |
| Mar 28, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | 31 |
| Mar 27, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| Mar 26, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | 77 |
| Mar 25, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 2.72% | 196 |
| Mar 24, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 77 |
| Mar 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 83 |
| Mar 20, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Mar 19, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Mar 18, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 5 |
| Mar 17, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 10 |
| Mar 14, 2025 | 7.29 | 8.10 | 7.29 | 8.10 | 8.10 | 3.18% | 270 |
| Mar 13, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 82 |
| Mar 12, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 412 |
| Mar 11, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -3.09% | 958 |
| Mar 10, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 128 |
| Mar 7, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 11 |
| Mar 6, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 12.50% | 167 |
| Mar 5, 2025 | 7.20 | 8.18 | 7.20 | 7.20 | 7.20 | -6.98% | 2,080 |
| Mar 4, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -5.26% | 998 |
| Mar 3, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - | 9 |