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!

Avalon Holdings (AWX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Jul 2025 (Mon) 2.58 2.60 2.58 2.59 609
18th Jul 2025 (Fri) 2.53 2.53 2.53 2.53 100
17th Jul 2025 (Thu) 2.51 2.51 2.50 2.49 579
16th Jul 2025 (Wed) 2.51 2.51 2.5085 2.5085 0
15th Jul 2025 (Tue) 2.51 2.51 2.50 2.50 0
14th Jul 2025 (Mon) 2.51 2.52 2.51 2.51 0
11th Jul 2025 (Fri) 2.45 2.51 2.45 2.51 77
10th Jul 2025 (Thu) 2.45 2.48 2.45 2.48 115
9th Jul 2025 (Wed) 2.45 2.45 2.45 2.45 209
8th Jul 2025 (Tue) 2.41 2.45 2.41 2.45 19
7th Jul 2025 (Mon) 2.41 2.41 2.41 2.43 191
4th Jul 2025 (Fri) 2.45 2.45 2.41 2.41 27
3rd Jul 2025 (Thu) 2.45 2.45 2.41 2.41 27
2nd Jul 2025 (Wed) 2.45 2.45 2.45 2.43 138
1st Jul 2025 (Tue) 2.47 2.47 2.47 2.44 911
30th Jun 2025 (Mon) 2.50 2.50 2.485 2.49 2,002
27th Jun 2025 (Fri) 2.44 2.45 2.44 2.4403 287
26th Jun 2025 (Thu) 2.48 2.48 2.45 2.45 2,647
25th Jun 2025 (Wed) 2.45 2.45 2.45 2.45 2,045
24th Jun 2025 (Tue) 2.45 2.45 2.45 2.45 300
23rd Jun 2025 (Mon) 2.49 2.49 2.49 2.44 269
20th Jun 2025 (Fri) 2.51 2.51 2.44 2.44 0
19th Jun 2025 (Thu) 2.51 2.51 2.425 2.425 8
18th Jun 2025 (Wed) 2.51 2.51 2.425 2.425 8
17th Jun 2025 (Tue) 2.51 2.51 2.43 2.43 218
16th Jun 2025 (Mon) 2.51 2.51 2.39 2.39 21
13th Jun 2025 (Fri) 2.51 2.58 2.12 2.42 6,173
12th Jun 2025 (Thu) 2.485 2.4876 2.485 2.4876 0
11th Jun 2025 (Wed) 2.485 2.485 2.475 2.475 348
10th Jun 2025 (Tue) 2.42 2.46 2.42 2.46 126
9th Jun 2025 (Mon) 2.42 2.515 2.42 2.4999 3,259
6th Jun 2025 (Fri) 2.45 2.45 2.45 2.45 1,706
5th Jun 2025 (Thu) 2.45 2.45 2.45 2.45 4
4th Jun 2025 (Wed) 2.45 2.45 2.45 2.44 14,273
3rd Jun 2025 (Tue) 2.45 2.45 2.45 2.46 3,397
2nd Jun 2025 (Mon) 2.43 2.44 2.42 2.44 559
30th May 2025 (Fri) 2.44 2.44 2.44 2.45 503
29th May 2025 (Thu) 2.42 2.42 2.42 2.44 942
28th May 2025 (Wed) 2.41 2.41 2.41 2.41 0
27th May 2025 (Tue) 2.46 2.46 2.46 2.46 308
26th May 2025 (Mon) 2.455 2.455 2.455 2.455 0
24th May 2025 (Sat) 2.46 2.46 2.455 2.455 0
23rd May 2025 (Fri) 2.46 2.46 2.46 2.46 0
22nd May 2025 (Thu) 2.47 2.47 2.47 2.47 0
FTSE 100 Latest
Value9,012.99
Change20.87