Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Avalanche Treas (AVAT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 1.81 2.03 1.59 1.67 148,030
25th Sep 2026 (Fri) 2.055 2.055 1.805 1.84 83,968
24th Sep 2026 (Thu) 2.075 2.075 1.74 1.80 66,470
23rd Sep 2026 (Wed) 2.16 2.56 1.97 2.21 203,381
22nd Sep 2026 (Tue) 1.90 2.32 1.90 2.26 197,256
21st Sep 2026 (Mon) 1.42 2.11 1.38 1.87 425,683
18th Sep 2026 (Fri) 0.899 1.11 0.899 1.08 113,875
17th Sep 2026 (Thu) 0.88 1.05 0.8502 0.881 69,881
16th Sep 2026 (Wed) 0.8801 0.9464 0.7969 0.933 22,532
15th Sep 2026 (Tue) 1.01 1.05 0.8376 0.8939 40,416
14th Sep 2026 (Mon) 1.00 1.035 0.9359 1.05 40,785
11th Sep 2026 (Fri) 0.9524 1.10 0.9417 1.00 127,426
10th Sep 2026 (Thu) 0.9341 0.98 0.8733 0.951 55,317
9th Sep 2026 (Wed) 0.8794 1.02 0.8794 0.958 86,797
8th Sep 2026 (Tue) 0.7623 0.9212 0.7555 0.8549 34,232
7th Sep 2026 (Mon) 0.7408 0.7479 0.70 0.747 12,734
4th Sep 2026 (Fri) 0.7408 0.7479 0.70 0.747 12,734
3rd Sep 2026 (Thu) 0.7171 0.8189 0.7171 0.728 56,214
2nd Sep 2026 (Wed) 0.70 0.739 0.67 0.7214 19,848
1st Sep 2026 (Tue) 0.7201 0.7679 0.7025 0.72 95,700
31st Aug 2026 (Mon) 0.6676 0.7244 0.6637 0.7239 37,335
28th Aug 2026 (Fri) 0.643 0.6749 0.6206 0.6522 18,398
27th Aug 2026 (Thu) 0.5698 0.6494 0.5698 0.625 62,186
26th Aug 2026 (Wed) 0.54 0.57 0.5091 0.5519 52,575
25th Aug 2026 (Tue) 0.531 0.531 0.4931 0.5151 12,689
24th Aug 2026 (Mon) 0.545 0.578 0.5187 0.538 65,969
21st Aug 2026 (Fri) 0.4564 0.5424 0.4513 0.4902 82,048
20th Aug 2026 (Thu) 0.4013 0.4725 0.4001 0.44 28,327
19th Aug 2026 (Wed) 0.38 0.4475 0.3798 0.425 21,077
18th Aug 2026 (Tue) 0.3801 0.39 0.373 0.386 1,063
17th Aug 2026 (Mon) 0.371 0.3975 0.371 0.386 5,090
14th Aug 2026 (Fri) 0.35 0.385 0.35 0.3801 16,040
13th Aug 2026 (Thu) 0.3668 0.3676 0.3506 0.3555 1,092
12th Aug 2026 (Wed) 0.3444 0.37 0.339 0.3417 12,420
11th Aug 2026 (Tue) 0.3475 0.3475 0.3351 0.3383 1,526
10th Aug 2026 (Mon) 0.318 0.3398 0.31 0.338 7,593
7th Aug 2026 (Fri) 0.355 0.3599 0.3173 0.32 5,835
6th Aug 2026 (Thu) 0.353 0.36 0.341 0.3402 4,341
5th Aug 2026 (Wed) 0.3436 0.357 0.3218 0.3421 19,288
4th Aug 2026 (Tue) 0.3248 0.3632 0.3248 0.3533 21,375
3rd Aug 2026 (Mon) 0.30 0.305 0.2851 0.3053 21,204
31st Jul 2026 (Fri) 0.31 0.3449 0.2951 0.299 22,077
30th Jul 2026 (Thu) 0.301 0.335 0.301 0.3107 13,888
29th Jul 2026 (Wed) 0.3259 0.334 0.2927 0.301 10,247
FTSE 100 Latest
Value10,720.97
Change36.09