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!

Avax One Techno (AVX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.565 0.5889 0.55 0.5823 24,861
2nd Apr 2026 (Thu) 0.565 0.5889 0.55 0.5823 24,861
1st Apr 2026 (Wed) 0.6158 0.6158 0.561 0.57 2,853
31st Mar 2026 (Tue) 0.529 0.6056 0.5287 0.5981 2,985
30th Mar 2026 (Mon) 0.5478 0.5556 0.5097 0.515 1,997
27th Mar 2026 (Fri) 0.6013 0.6013 0.5551 0.562 14,813
26th Mar 2026 (Thu) 0.67 0.67 0.61 0.61 3,921
25th Mar 2026 (Wed) 0.65 0.6679 0.63 0.6679 751
24th Mar 2026 (Tue) 0.6999 0.70 0.641 0.6492 1,495
23rd Mar 2026 (Mon) 0.6801 0.7132 0.68 0.7076 7,007
20th Mar 2026 (Fri) 0.7109 0.7221 0.6705 0.69 205
19th Mar 2026 (Thu) 0.75 0.76 0.7224 0.7429 8,767
18th Mar 2026 (Wed) 0.7793 0.7921 0.7483 0.77 1,234
17th Mar 2026 (Tue) 0.82 0.84 0.7929 0.8099 7,161
16th Mar 2026 (Mon) 0.7813 0.863 0.7813 0.8329 8,076
13th Mar 2026 (Fri) 0.78 0.7866 0.7428 0.7656 39,683
12th Mar 2026 (Thu) 0.7602 0.8091 0.735 0.76 4,714
11th Mar 2026 (Wed) 0.76 0.8001 0.7585 0.76 4,570
10th Mar 2026 (Tue) 0.77 0.806 0.711 0.74 18,171
9th Mar 2026 (Mon) 0.7261 0.77 0.6995 0.745 928
6th Mar 2026 (Fri) 0.74 0.7705 0.6802 0.733 2,902
5th Mar 2026 (Thu) 0.80 0.8116 0.7501 0.773 13,995
4th Mar 2026 (Wed) 0.7356 0.80 0.7248 0.758 91,528
3rd Mar 2026 (Tue) 0.7001 0.785 0.6901 0.7054 8,956
2nd Mar 2026 (Mon) 0.725 0.7876 0.725 0.75 4,437
27th Feb 2026 (Fri) 0.7413 0.78 0.73 0.749 12,084
26th Feb 2026 (Thu) 0.7425 0.764 0.7422 0.749 8,563
25th Feb 2026 (Wed) 0.611 0.73 0.611 0.73 0
24th Feb 2026 (Tue) 0.611 0.6249 0.611 0.6249 0
23rd Feb 2026 (Mon) 0.611 0.611 0.551 0.5561 2,253
20th Feb 2026 (Fri) 0.6047 0.6421 0.602 0.60 1,367
19th Feb 2026 (Thu) 0.6775 0.70 0.6085 0.601 3,204
18th Feb 2026 (Wed) 0.69 0.70 0.654 0.6488 1,270
17th Feb 2026 (Tue) 0.6931 0.6931 0.652 0.6722 2,206
16th Feb 2026 (Mon) 0.6497 0.70 0.623 0.6925 4,380
13th Feb 2026 (Fri) 0.6497 0.70 0.623 0.6925 4,380
12th Feb 2026 (Thu) 0.711 0.7241 0.6446 0.627 17,544
11th Feb 2026 (Wed) 0.7242 0.75 0.6825 0.7367 17,487
10th Feb 2026 (Tue) 0.695 0.759 0.69 0.6923 18,721
9th Feb 2026 (Mon) 0.735 0.7598 0.6613 0.6887 21,875
6th Feb 2026 (Fri) 0.6199 0.71 0.6199 0.6611 63,278
FTSE 100 Latest
Value10,436.29
Change71.50