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
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
8th May 2026 (Fri) 2.99 3.10 2.84 3.03 16,046
7th May 2026 (Thu) 3.01 3.40 2.91 2.98 1,857
6th May 2026 (Wed) 2.94 2.97 2.84 2.91 16,426
5th May 2026 (Tue) 2.73 2.94 2.73 2.95 8,046
4th May 2026 (Mon) 2.90 2.91 2.65 2.67 11,609
1st May 2026 (Fri) 2.86 2.90 2.83 2.90 2,407
30th Apr 2026 (Thu) 2.83 2.90 2.83 2.88 6,694
29th Apr 2026 (Wed) 2.86 2.86 2.79 2.85 1,509
28th Apr 2026 (Tue) 2.95 2.95 2.83 2.85 4,656
27th Apr 2026 (Mon) 2.95 3.00 2.835 2.96 15,798
24th Apr 2026 (Fri) 2.805 3.00 2.805 2.96 7,159
23rd Apr 2026 (Thu) 2.77 2.805 2.75 2.78 4,023
22nd Apr 2026 (Wed) 2.86 2.88 2.755 2.78 10,672
21st Apr 2026 (Tue) 2.96 3.00 2.75 2.76 21,137
20th Apr 2026 (Mon) 2.63 3.00 2.63 2.97 23,646
17th Apr 2026 (Fri) 2.59 2.755 2.59 2.64 10,260
16th Apr 2026 (Thu) 2.50 2.60 2.48 2.61 18,811
15th Apr 2026 (Wed) 2.63 2.63 2.50 2.51 21,029
14th Apr 2026 (Tue) 2.57 2.79 2.57 2.63 20,455
13th Apr 2026 (Mon) 2.33 2.55 2.32 2.55 11,591
10th Apr 2026 (Fri) 2.36 2.39 2.325 2.33 5,354
9th Apr 2026 (Thu) 2.43 2.49 2.38 2.39 7,124
8th Apr 2026 (Wed) 2.525 2.59 2.455 2.47 10,298
7th Apr 2026 (Tue) 2.40 2.445 2.355 2.45 3,100
6th Apr 2026 (Mon) 2.45 2.45 2.34 2.41 7,879
3rd Apr 2026 (Fri) 2.39 2.53 2.37 2.42 4,943
2nd Apr 2026 (Thu) 2.39 2.53 2.37 2.42 4,943
1st Apr 2026 (Wed) 2.535 2.58 2.41 2.43 34,353
31st Mar 2026 (Tue) 2.54 2.66 2.48 2.49 5,136
30th Mar 2026 (Mon) 2.06 2.61 2.05 2.53 17,188
27th Mar 2026 (Fri) 2.15 2.205 2.05 2.06 9,297
26th Mar 2026 (Thu) 2.14 2.26 2.11 2.19 4,784
25th Mar 2026 (Wed) 2.31 2.32 2.18 2.18 18,390
24th Mar 2026 (Tue) 2.42 2.42 2.31 2.33 6,276
23rd Mar 2026 (Mon) 2.45 2.73 2.41 2.42 19,856
FTSE 100 Latest
Value10,443.47
Change11.13