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
28th Sep 2026 (Mon) 2.56 2.56 2.56 2.56 20
25th Sep 2026 (Fri) 2.56 2.5863 2.56 2.5863 10
24th Sep 2026 (Thu) 2.56 2.57 2.56 2.55 100
23rd Sep 2026 (Wed) 2.64 2.64 2.60 2.60 100
22nd Sep 2026 (Tue) 2.57 2.6201 2.57 2.6201 124
21st Sep 2026 (Mon) 2.57 2.66 2.57 2.59 655
18th Sep 2026 (Fri) 2.57 2.58 2.57 2.64 544
17th Sep 2026 (Thu) 2.65 2.65 2.65 2.60 5,000
16th Sep 2026 (Wed) 2.59 2.59 2.58 2.58 77
15th Sep 2026 (Tue) 2.59 2.60 2.59 2.60 8
14th Sep 2026 (Mon) 2.59 2.59 2.59 2.59 50
11th Sep 2026 (Fri) 2.59 2.63 2.59 2.66 10
10th Sep 2026 (Thu) 2.62 2.65 2.62 2.65 9
9th Sep 2026 (Wed) 2.62 2.62 2.62 2.62 38
8th Sep 2026 (Tue) 2.62 2.65 2.62 2.68 425
7th Sep 2026 (Mon) 2.59 2.68 2.59 2.61 756
4th Sep 2026 (Fri) 2.59 2.68 2.59 2.61 756
3rd Sep 2026 (Thu) 2.66 2.66 2.5953 2.5953 1
2nd Sep 2026 (Wed) 2.66 2.66 2.60 2.61 202
1st Sep 2026 (Tue) 2.61 2.66 2.61 2.66 43
31st Aug 2026 (Mon) 2.61 2.65 2.61 2.61 1,873
28th Aug 2026 (Fri) 2.70 2.70 2.67 2.67 0
27th Aug 2026 (Thu) 2.70 2.70 2.70 2.70 60
26th Aug 2026 (Wed) 2.70 2.71 2.70 2.72 103
25th Aug 2026 (Tue) 2.71 2.71 2.70 2.71 814
24th Aug 2026 (Mon) 2.725 2.725 2.725 2.77 228
21st Aug 2026 (Fri) 2.68 2.68 2.68 2.67 5
20th Aug 2026 (Thu) 2.74 2.74 2.68 2.68 952
19th Aug 2026 (Wed) 2.70 2.71 2.70 2.74 158
18th Aug 2026 (Tue) 2.73 2.73 2.73 2.75 109
17th Aug 2026 (Mon) 2.72 2.74 2.69 2.77 1,152
14th Aug 2026 (Fri) 2.73 2.74 2.73 2.78 507
13th Aug 2026 (Thu) 2.78 2.78 2.70 2.80 460
12th Aug 2026 (Wed) 2.75 2.75 2.71 2.75 730
11th Aug 2026 (Tue) 2.735 2.835 2.70 2.86 3,182
10th Aug 2026 (Mon) 2.76 2.865 2.67 2.80 50,703
7th Aug 2026 (Fri) 2.58 2.60 2.57 2.60 21,523
6th Aug 2026 (Thu) 2.58 2.58 2.54 2.5599 113
5th Aug 2026 (Wed) 2.53 2.53 2.53 2.55 1
4th Aug 2026 (Tue) 2.57 2.58 2.52 2.52 216
3rd Aug 2026 (Mon) 2.54 2.54 2.54 2.565 4
31st Jul 2026 (Fri) 2.47 2.555 2.47 2.555 5
30th Jul 2026 (Thu) 2.47 2.47 2.47 2.5301 0
29th Jul 2026 (Wed) 2.58 2.58 2.5415 2.5415 0
FTSE 100 Latest
Value10,727.07
Change42.19