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!

Avantis Inflati (AVIE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 74.80 74.83 74.52 74.5591 790
19th May 2026 (Tue) 74.71 74.8349 74.71 74.8349 58
18th May 2026 (Mon) 74.71 74.71 74.67 74.7654 505
15th May 2026 (Fri) 74.29 74.29 74.29 74.2035 0
14th May 2026 (Thu) 74.37 74.37 74.37 74.3684 216
13th May 2026 (Wed) 73.34 74.2589 73.34 74.2589 4
12th May 2026 (Tue) 73.34 74.2102 73.34 74.2102 0
11th May 2026 (Mon) 73.34 73.34 73.34 73.3301 148
8th May 2026 (Fri) 72.62 72.77 72.62 72.5287 708
7th May 2026 (Thu) 74.06 74.06 72.5415 72.5415 0
6th May 2026 (Wed) 74.06 74.06 73.5494 73.5494 0
5th May 2026 (Tue) 74.06 74.06 74.06 74.1084 0
4th May 2026 (Mon) 74.07 74.07 74.07 73.8065 1
1st May 2026 (Fri) 74.30 74.30 73.8965 73.8965 47
30th Apr 2026 (Thu) 74.30 74.30 74.30 74.3003 216
29th Apr 2026 (Wed) 72.81 73.3038 72.81 73.3038 0
28th Apr 2026 (Tue) 72.81 73.1719 72.81 73.1719 0
27th Apr 2026 (Mon) 72.81 72.81 72.81 72.6352 538
24th Apr 2026 (Fri) 72.37 72.659 72.37 72.659 0
23rd Apr 2026 (Thu) 72.37 72.8463 72.37 72.8463 0
22nd Apr 2026 (Wed) 72.37 72.37 72.37 72.3968 0
21st Apr 2026 (Tue) 71.84 71.84 71.84 72.0275 100
20th Apr 2026 (Mon) 72.21 72.21 72.08 72.08 0
17th Apr 2026 (Fri) 72.21 72.21 72.1874 72.1874 0
16th Apr 2026 (Thu) 72.21 72.21 72.18 72.3155 500
15th Apr 2026 (Wed) 72.72 72.72 71.9666 71.9666 0
14th Apr 2026 (Tue) 72.72 72.72 72.2496 72.2496 3
13th Apr 2026 (Mon) 72.72 72.72 72.713 72.713 20
10th Apr 2026 (Fri) 72.72 72.72 72.4619 72.4619 0
9th Apr 2026 (Thu) 72.72 73.0702 72.72 73.0702 17
8th Apr 2026 (Wed) 72.72 73.0624 72.72 73.0624 0
7th Apr 2026 (Tue) 72.72 72.8138 72.72 72.8138 0
6th Apr 2026 (Mon) 72.72 72.72 72.51 72.657 283
3rd Apr 2026 (Fri) 72.42 72.6017 72.42 72.6017 0
2nd Apr 2026 (Thu) 72.42 72.6017 72.42 72.6017 0
1st Apr 2026 (Wed) 72.42 72.5176 72.42 72.5176 3
31st Mar 2026 (Tue) 72.42 72.9726 72.42 72.9726 0
30th Mar 2026 (Mon) 72.42 72.467 72.42 72.467 0
27th Mar 2026 (Fri) 72.42 72.44 72.42 72.3505 1,337
26th Mar 2026 (Thu) 72.46 72.46 72.3813 72.3813 0
25th Mar 2026 (Wed) 72.46 72.46 72.46 72.3146 200
24th Mar 2026 (Tue) 72.04 72.24 71.98 71.9608 388
23rd Mar 2026 (Mon) 71.26 71.2854 71.26 71.2854 24
FTSE 100 Latest
Value10,443.47
Change11.13