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
19th Sep 2025 (Fri) 2.52 2.52 2.52 2.61 143
18th Sep 2025 (Thu) 2.48 2.5196 2.48 2.5196 50
17th Sep 2025 (Wed) 2.48 2.48 2.48 2.46 35
16th Sep 2025 (Tue) 2.48 2.5008 2.48 2.5008 164
15th Sep 2025 (Mon) 2.48 2.48 2.48 2.48 132
12th Sep 2025 (Fri) 2.40 2.44 2.40 2.44 0
11th Sep 2025 (Thu) 2.40 2.40 2.40 2.47 199
10th Sep 2025 (Wed) 2.42 2.42 2.42 2.49 432
9th Sep 2025 (Tue) 2.43 2.43 2.43 2.46 111
8th Sep 2025 (Mon) 2.54 2.54 2.40 2.40 55
5th Sep 2025 (Fri) 2.54 2.54 2.46 2.46 0
4th Sep 2025 (Thu) 2.54 2.54 2.475 2.475 0
3rd Sep 2025 (Wed) 2.54 2.54 2.44 2.44 75
2nd Sep 2025 (Tue) 2.54 2.54 2.50 2.50 18
1st Sep 2025 (Mon) 2.54 2.54 2.529 2.529 0
29th Aug 2025 (Fri) 2.54 2.54 2.529 2.529 0
28th Aug 2025 (Thu) 2.54 2.60 2.54 2.5484 1,091
27th Aug 2025 (Wed) 2.52 2.52 2.48 2.48 136
26th Aug 2025 (Tue) 2.52 2.54 2.52 2.54 128
25th Aug 2025 (Mon) 2.52 2.54 2.52 2.5273 489
22nd Aug 2025 (Fri) 2.46 2.46 2.46 2.46 0
21st Aug 2025 (Thu) 2.46 2.46 2.44 2.44 0
20th Aug 2025 (Wed) 2.46 2.46 2.44 2.44 0
19th Aug 2025 (Tue) 2.46 2.46 2.4499 2.4499 2
18th Aug 2025 (Mon) 2.46 2.46 2.46 2.475 110
15th Aug 2025 (Fri) 2.50 2.50 2.50 2.50 336
14th Aug 2025 (Thu) 2.50 2.5399 2.50 2.5399 0
13th Aug 2025 (Wed) 2.50 2.5399 2.50 2.5399 0
12th Aug 2025 (Tue) 2.50 2.50 2.50 2.52 0
11th Aug 2025 (Mon) 2.585 2.62 2.585 2.5105 121
8th Aug 2025 (Fri) 2.63 2.63 2.5106 2.5106 352
7th Aug 2025 (Thu) 2.63 2.63 2.58 2.58 0
6th Aug 2025 (Wed) 2.63 2.63 2.5859 2.5859 0
5th Aug 2025 (Tue) 2.63 2.63 2.60 2.60 11
4th Aug 2025 (Mon) 2.63 2.63 2.60 2.60 75
1st Aug 2025 (Fri) 2.63 2.64 2.63 2.58 336
31st Jul 2025 (Thu) 2.63 2.63 2.59 2.59 53
30th Jul 2025 (Wed) 2.63 2.63 2.63 2.62 700
29th Jul 2025 (Tue) 2.65 2.65 2.65 2.65 30
28th Jul 2025 (Mon) 2.65 2.65 2.65 2.6425 498
25th Jul 2025 (Fri) 2.59 2.59 2.58 2.65 340
24th Jul 2025 (Thu) 2.60 2.65 2.60 2.65 129
23rd Jul 2025 (Wed) 2.60 2.60 2.5919 2.5919 45
22nd Jul 2025 (Tue) 2.60 2.60 2.60 2.52 574
FTSE 100 Latest
Value9,197.86
Change-18.81