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!

American Vangua (AVD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 2.65 2.73 2.63 2.68 10,386
9th Jul 2026 (Thu) 2.59 2.71 2.565 2.66 9,234
8th Jul 2026 (Wed) 2.94 2.94 2.56 2.59 6,736
7th Jul 2026 (Tue) 3.11 3.14 2.93 2.97 4,156
6th Jul 2026 (Mon) 3.085 3.225 3.07 3.11 14,365
3rd Jul 2026 (Fri) 2.92 3.16 2.92 3.16 0
2nd Jul 2026 (Thu) 2.92 3.22 2.895 3.16 19,506
1st Jul 2026 (Wed) 2.86 2.91 2.825 2.89 26,783
30th Jun 2026 (Tue) 2.68 2.87 2.67 2.80 28,114
29th Jun 2026 (Mon) 2.73 2.87 2.64 2.71 21,062
26th Jun 2026 (Fri) 2.66 2.745 2.59 2.63 13,873
25th Jun 2026 (Thu) 2.62 2.72 2.54 2.70 7,267
24th Jun 2026 (Wed) 2.58 2.73 2.58 2.63 5,890
23rd Jun 2026 (Tue) 2.60 2.62 2.55 2.56 5,770
22nd Jun 2026 (Mon) 2.635 2.69 2.41 2.55 42,740
19th Jun 2026 (Fri) 2.61 2.65 2.54 2.65 19,128
18th Jun 2026 (Thu) 2.61 2.65 2.54 2.65 19,128
17th Jun 2026 (Wed) 2.69 2.75 2.54 2.59 11,659
16th Jun 2026 (Tue) 2.77 2.78 2.64 2.64 10,740
15th Jun 2026 (Mon) 2.99 3.04 2.73 2.75 18,333
12th Jun 2026 (Fri) 2.83 2.96 2.83 2.93 4,594
11th Jun 2026 (Thu) 2.86 2.88 2.67 2.76 809
10th Jun 2026 (Wed) 3.02 3.08 2.82 2.93 28,364
9th Jun 2026 (Tue) 2.71 3.145 2.71 2.99 4,113
8th Jun 2026 (Mon) 2.69 2.75 2.58 2.66 10,273
5th Jun 2026 (Fri) 2.64 2.89 2.545 2.66 3,298
4th Jun 2026 (Thu) 2.52 2.52 2.44 2.51 10,907
3rd Jun 2026 (Wed) 2.59 2.59 2.47 2.47 10,496
2nd Jun 2026 (Tue) 2.59 2.63 2.58 2.60 9,415
1st Jun 2026 (Mon) 2.62 2.67 2.58 2.60 17,804
29th May 2026 (Fri) 2.68 2.70 2.58 2.58 20,178
28th May 2026 (Thu) 2.59 2.73 2.54 2.72 2,671
27th May 2026 (Wed) 2.65 2.65 2.55 2.59 21,589
26th May 2026 (Tue) 2.81 2.81 2.61 2.65 21,726
25th May 2026 (Mon) 2.92 2.96 2.80 2.81 25,738
22nd May 2026 (Fri) 2.92 2.96 2.80 2.81 25,738
21st May 2026 (Thu) 2.83 2.96 2.80 2.86 11,537
20th May 2026 (Wed) 2.85 3.03 2.73 2.86 23,498
19th May 2026 (Tue) 2.69 2.69 2.62 2.67 3,928
18th May 2026 (Mon) 2.76 2.77 2.70 2.71 6,306
15th May 2026 (Fri) 2.85 2.85 2.76 2.75 2,339
14th May 2026 (Thu) 2.94 2.94 2.895 2.91 1,689
13th May 2026 (Wed) 2.95 2.98 2.89 2.95 5,656
12th May 2026 (Tue) 2.92 2.96 2.88 2.93 3,102
11th May 2026 (Mon) 3.09 3.20 2.86 2.92 4,685
FTSE 100 Latest
Value10,497.29
Change24.84