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
20th May 2026 (Wed) 0.5364 0.60 0.5364 0.5761 8,726
19th May 2026 (Tue) 0.5447 0.5498 0.5155 0.5218 1,986
18th May 2026 (Mon) 0.52 0.5499 0.4999 0.5422 5,721
15th May 2026 (Fri) 0.4664 0.5522 0.4601 0.539 14,564
14th May 2026 (Thu) 0.50 0.50 0.47 0.4853 16,344
13th May 2026 (Wed) 0.5045 0.5045 0.4938 0.4921 1,248
12th May 2026 (Tue) 0.52 0.52 0.5092 0.5092 783
11th May 2026 (Mon) 0.54 0.54 0.5196 0.5251 6,897
8th May 2026 (Fri) 0.522 0.527 0.51 0.5232 1,363
7th May 2026 (Thu) 0.5496 0.5496 0.5203 0.522 0
6th May 2026 (Wed) 0.521 0.54 0.5199 0.5498 899
5th May 2026 (Tue) 0.551 0.551 0.513 0.5205 1,995
4th May 2026 (Mon) 0.57 0.571 0.5491 0.5641 13,052
1st May 2026 (Fri) 0.455 0.5699 0.4544 0.5697 24,042
30th Apr 2026 (Thu) 0.51 0.51 0.4451 0.4654 43,116
29th Apr 2026 (Wed) 0.4974 0.5146 0.4967 0.5103 2,390
28th Apr 2026 (Tue) 0.52 0.52 0.4751 0.5013 11,861
27th Apr 2026 (Mon) 0.5302 0.5324 0.5206 0.524 83
24th Apr 2026 (Fri) 0.511 0.53 0.4867 0.5299 11,606
23rd Apr 2026 (Thu) 0.54 0.545 0.4976 0.5255 28,971
22nd Apr 2026 (Wed) 0.565 0.57 0.55 0.5526 14,822
21st Apr 2026 (Tue) 0.6015 0.6033 0.5389 0.564 32,032
20th Apr 2026 (Mon) 0.6902 0.74 0.575 0.6036 21,650
17th Apr 2026 (Fri) 0.6249 0.6666 0.619 0.6398 9,922
16th Apr 2026 (Thu) 0.5729 0.603 0.556 0.6021 5,506
15th Apr 2026 (Wed) 0.5711 0.5799 0.553 0.573 17,429
14th Apr 2026 (Tue) 0.6317 0.6317 0.56 0.5626 27,438
13th Apr 2026 (Mon) 0.595 0.6515 0.5852 0.62 25,700
10th Apr 2026 (Fri) 0.573 0.6295 0.573 0.6227 16,985
9th Apr 2026 (Thu) 0.549 0.5808 0.5453 0.5703 8,832
8th Apr 2026 (Wed) 0.5249 0.5637 0.475 0.531 30,437
7th Apr 2026 (Tue) 0.5301 0.535 0.4906 0.4926 21,263
6th Apr 2026 (Mon) 0.61 0.61 0.5212 0.5249 17,194
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
FTSE 100 Latest
Value10,443.47
Change11.13