Dark

AVIFY
ADVANCED INFO SVC PLC ADR
stock OTC ADR

EOD

Oct 1, 2026

10.16USD0.000%(0.00)4,151

Pre-market

0.00USD-100.000%(-10.16)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	9.7600	10.1600	9.7600	10.1600	0.000%	4,151	0.000%
2026-09-30	10.2600	10.2600	9.9031	10.1600	-2.119%	3,996	0.000%
2026-09-29	10.4000	10.4000	10.3800	10.3800	+5.649%	1,062	-2.119%
2026-09-28	10.3250	10.3250	9.3100	9.8250	-0.958%	3,333	+3.410%
2026-09-25	9.2800	10.2300	9.2800	9.9200	-2.554%	2,641	+2.419%
2026-09-24	9.8450	10.3267	9.6052	10.1800	+1.294%	3,103	-0.196%
2026-09-23	10.0500	10.0640	10.0500	10.0500	-3.179%	1,316	+1.095%
2026-09-22	9.7875	10.5200	9.6868	10.3800	+2.823%	7,312	-2.119%
2026-09-21	10.1050	10.4100	9.6200	10.0950	+5.047%	3,280	+0.644%
2026-09-18	9.7650	10.0550	9.6000	9.6100	-8.038%	5,862	+5.723%
2026-09-17	10.5300	10.5300	10.4500	10.4500	+0.771%	579	-2.775%
2026-09-16	10.0000	10.3700	10.0000	10.3700	+6.250%	1,519	-2.025%
2026-09-15	10.3300	10.3300	9.7600	9.7600	-5.700%	1,079	+4.098%
2026-09-14	10.4100	10.4100	10.2500	10.3500	-2.908%	2,201	-1.836%
2026-09-11	9.6500	10.8069	9.6500	10.6600	-1.091%	29,669	-4.690%
2026-09-10	10.4700	10.8200	10.4700	10.7776	+1.103%	29,740	-5.730%
2026-09-09	10.7195	10.9175	10.6600	10.6600	+1.331%	14,282	-4.690%
2026-09-08	10.5000	11.0151	10.4900	10.5200	-3.353%	101,665	-3.422%
2026-09-04	10.8850	10.8850	10.8850	10.8850	+4.764%	436	-6.661%
2026-09-03	10.8065	10.8065	10.3900	10.3900	-1.517%	528	-2.214%
2026-09-02	11.1400	11.2508	10.5500	10.5500	-4.308%	1,413	-3.697%
2026-09-01	11.0715	11.0715	11.0250	11.0250	+3.814%	2,062	-7.846%
2026-08-31	11.0700	11.5400	10.6200	10.6200	+1.239%	3,452	-4.331%
2026-08-28	10.7000	10.7000	10.4900	10.4900	-9.217%	653	-3.146%
2026-08-27	11.5550	11.5550	11.5550	11.5550	+3.447%	991	-12.073%
2026-08-26	11.6288	11.6288	11.1700	11.1700	-3.283%	1,518	-9.042%
2026-08-25	11.3300	11.7400	11.3300	11.5492	+3.302%	606	-12.029%
2026-08-21	10.0500	11.7190	10.0500	11.1800	-4.444%	3,117	-9.123%
2026-08-20	11.7000	11.7000	11.7000	11.7000	-7.510%	267	-13.162%
2026-08-19	12.6500	12.6500	12.6500	12.6500	+6.481%	2,383	-19.684%
2026-08-18	11.3500	11.8900	11.1400	11.8800	+6.261%	2,412	-14.478%
2026-08-17	11.1800	11.1800	11.1800	11.1800	-9.032%	689	-9.123%
2026-08-14	12.2900	12.2900	12.2900	12.2900	-1.759%	517	-17.331%
2026-08-13	12.5100	12.5100	12.5100	12.5100	+6.062%	457	-18.785%
2026-08-12	11.7950	11.7950	11.7950	11.7950	+5.031%	308	-13.862%
2026-08-11	12.2900	12.2900	11.2300	11.2300	-3.315%	944	-9.528%
2026-08-10	11.6150	11.6150	11.6150	11.6150	+0.628%	485	-12.527%
2026-08-07	12.3900	12.3900	11.4200	11.5425	+2.327%	4,690	-11.977%
2026-08-06	11.4000	11.4000	11.2800	11.2800	-1.269%	1,386	-9.929%
2026-08-05	11.4250	11.4250	11.4250	11.4250	+2.100%	401	-11.072%
2026-08-04	11.8985	11.8985	11.1900	11.1900	+0.629%	688	-9.205%
2026-08-03	11.2600	11.6100	11.0900	11.1200	-1.243%	4,436	-8.633%
2026-07-31	11.2600	11.6461	11.2600	11.2600	-0.744%	2,257	-9.769%
2026-07-30	11.3444	11.3444	11.3444	11.3444	-2.443%	228	-10.440%
2026-07-28	10.5940	11.6285	10.5940	11.6285	+5.426%	607	-12.628%
2026-07-27	11.3672	11.3672	11.0300	11.0300	-2.389%	1,785	-7.888%
2026-07-24	12.0000	12.0000	11.3000	11.3000	0.000%	777	-10.088%
2026-07-23	11.3000	11.3000	11.3000	11.3000	-3.439%	264	-10.088%
2026-07-22	11.7025	11.7025	11.7025	11.7025	+2.205%	344	-13.181%
2026-07-21	11.5500	11.5500	11.4500	11.4500	+1.148%	1,169	-11.266%
2026-07-20	11.8170	11.8170	11.3200	11.3200	-3.248%	319	-10.247%
2026-07-17	11.7000	11.7000	11.7000	11.7000	-2.010%	431	-13.162%
2026-07-16	11.9400	11.9400	11.9400	11.9400	+0.955%	299	-14.908%
2026-07-15	12.2500	12.2500	11.8270	11.8270	-5.384%	300	-14.095%
2026-07-14	12.5000	12.5000	12.5000	12.5000	+6.792%	279	-18.720%
2026-07-13	11.6260	11.7050	11.6260	11.7050	-0.349%	454	-13.199%
2026-07-10	11.4800	11.8550	11.4800	11.7460	+0.997%	503	-13.502%
2026-07-09	11.6200	11.9600	11.6200	11.6300	+1.130%	1,813	-12.640%
2026-07-08	11.5000	11.5000	11.5000	11.5000	-1.288%	449	-11.652%
2026-07-06	11.2500	11.7300	11.2500	11.6500	-0.150%	1,122	-12.790%
2026-07-02	11.5440	11.6675	11.5440	11.6675	-3.094%	323	-12.921%
2026-07-01	11.8000	12.0400	11.0500	12.0400	+0.333%	6,048	-15.615%
2026-06-30	12.0000	12.0000	12.0000	12.0000	+2.564%	2,693	-15.333%
2026-06-29	11.7000	11.7000	11.3500	11.7000	+6.364%	3,504	-13.162%
2026-06-26	11.4000	11.4000	11.0000	11.0000	-2.083%	2,744	-7.636%
2026-06-25	11.2250	11.2340	11.2250	11.2340	-2.143%	651	-9.560%
2026-06-24	11.4000	11.5000	11.3150	11.4800	+1.593%	1,723	-11.498%
2026-06-23	10.9500	11.3000	10.9500	11.3000	+3.196%	1,385	-10.088%
2026-06-22	10.9500	10.9500	10.9500	10.9500	-7.983%	1,499	-7.215%
2026-06-18	11.1500	11.9000	11.0200	11.9000	+0.422%	11,502	-14.622%
2026-06-17	11.0000	11.8500	10.9745	11.8500	+0.008%	1,248	-14.262%
2026-06-16	11.6580	11.8490	10.1500	11.8490	+3.488%	2,971	-14.254%
2026-06-15	10.6500	11.4496	10.6500	11.4496	+14.154%	637	-11.263%
2026-06-12	11.2400	11.2400	10.0300	10.0300	-7.472%	1,383	+1.296%
2026-06-11	10.9000	11.2570	10.8400	10.8400	+5.986%	2,185	-6.273%
2026-06-10	10.3500	11.0000	10.2278	10.2278	-1.061%	1,144	-0.663%
2026-06-09	10.7250	10.7250	10.3375	10.3375	-0.601%	1,366	-1.717%
2026-06-08	11.1750	11.1750	10.4000	10.4000	+2.807%	44,958	-2.308%
2026-06-05	10.8750	10.9080	10.1160	10.1160	-14.064%	664	+0.435%
2026-06-04	10.8994	11.7716	10.8700	11.7716	+6.242%	1,163	-13.691%
2026-06-03	11.1750	11.2120	11.0800	11.0800	-3.986%	1,503	-8.303%
2026-06-02	11.3150	11.5400	11.3150	11.5400	+6.733%	693	-11.958%
2026-06-01	10.8500	11.8000	10.8120	10.8120	-1.798%	915	-6.030%
2026-05-29	11.6000	11.6000	10.8000	11.0100	-1.273%	11,953	-7.720%
2026-05-28	11.0000	11.2300	11.0000	11.1520	+4.224%	2,471	-8.895%
2026-05-27	10.2351	10.8560	9.8800	10.7000	-8.936%	1,958	-5.047%
2026-05-26	11.7500	11.7500	11.7500	11.7500	+3.524%	484	-13.532%
2026-05-22	10.9700	11.3500	10.9700	11.3500	+3.843%	107,568	-10.485%
2026-05-21	11.0500	11.0500	10.9300	10.9300	-3.103%	7,264	-7.045%
2026-05-20	12.4000	12.4000	11.2800	11.2800	-8.293%	380	-9.929%
2026-05-19	12.3000	12.3000	12.3000	12.3000	+10.314%	525	-17.398%
2026-05-15	11.1500	11.6135	11.1500	11.1500	+0.496%	1,855	-8.879%
2026-05-12	11.0950	11.0950	11.0950	11.0950	+5.186%	722	-8.427%
2026-05-11	11.0120	11.0700	10.4900	10.5480	+1.472%	1,904	-3.678%
2026-05-08	10.3950	10.3950	10.3950	10.3950	-4.039%	286	-2.261%
2026-05-07	10.1144	11.0830	10.1144	10.8325	+1.238%	644	-6.208%
2026-05-06	10.7000	10.7000	10.7000	10.7000	-4.889%	795	-5.047%
2026-05-05	11.2500	11.2500	11.2500	11.2500	0.000%	281	-9.689%
2026-05-04	10.8375	11.2500	9.6000	11.2500	+4.874%	1,972	-9.689%
2026-05-01	9.8900	10.7272	9.8900	10.7272	-2.480%	1,199	-5.287%
2026-04-30	9.8000	11.5000	9.8000	11.0000	-1.097%	3,202	-7.636%
2026-04-29	10.8280	11.1220	10.8280	11.1220	+2.288%	759	-8.650%
2026-04-28	10.5500	11.3500	9.9580	10.8732	+2.019%	4,731	-6.559%
2026-04-27	10.6580	10.6580	10.6580	10.6580	-3.443%	527	-4.673%
2026-04-24	11.0000	11.0380	11.0000	11.0380	+2.775%	825	-7.954%
2026-04-23	11.9500	11.9500	10.7300	10.7400	+4.272%	1,002	-5.400%
2026-04-22	10.9200	10.9200	10.3000	10.3000	-7.207%	555	-1.359%
2026-04-21	11.1250	11.5200	11.1000	11.1000	-0.893%	3,440	-8.468%
2026-04-20	11.3400	11.9500	11.2000	11.2000	-2.925%	1,396	-9.286%
2026-04-17	11.5375	11.5375	11.5375	11.5375	+0.282%	226	-11.939%
2026-04-16	10.3100	11.5050	10.3100	11.5050	+10.096%	941	-11.691%
2026-04-14	11.3300	11.6060	10.4500	10.4500	-7.522%	933	-2.775%
2026-04-13	11.7080	11.7080	10.4500	11.3000	-0.300%	2,160	-10.088%
2026-04-10	11.3340	11.3340	11.3340	11.3340	-6.436%	458	-10.358%
2026-04-09	11.5000	12.3024	11.5000	12.1136	+9.132%	843	-16.127%
2026-04-08	12.5820	12.7800	10.8000	11.1000	-0.893%	5,643	-8.468%
2026-04-07	11.7625	11.7625	11.2000	11.2000	-4.782%	1,410	-9.286%
2026-04-06	11.7625	11.7625	11.7625	11.7625	-2.305%	165	-13.624%
2026-04-02	12.0500	12.0500	11.9900	12.0400	+8.861%	5,869	-15.615%
2026-04-01	12.2500	12.2500	11.0600	11.0600	-9.714%	177,604	-8.137%
2026-03-31	12.2500	12.2500	12.2500	12.2500	+17.902%	220	-17.061%
2026-03-30	10.3000	11.2750	10.3000	10.3900	-4.257%	7,689	-2.214%
2026-03-27	10.8520	10.8520	10.8520	10.8520	-4.388%	609	-6.377%
2026-03-26	11.3500	11.8750	11.3500	11.3500	0.000%	749	-10.485%
2026-03-25	11.6500	11.6500	11.3500	11.3500	0.000%	369	-10.485%
2026-03-23	11.3500	11.3500	11.3500	11.3500	+10.194%	1,025	-10.485%
2026-03-20	10.3000	10.3000	10.3000	10.3000	-11.966%	255	-1.359%
2026-03-19	10.1500	11.7000	10.1500	11.7000	+0.086%	3,166	-13.162%
2026-03-18	11.6900	11.6900	11.6900	11.6900	-1.100%	120	-13.088%
2026-03-17	11.8200	11.8200	11.8200	11.8200	+14.757%	594	-14.044%
2026-03-13	10.3000	10.3000	10.3000	10.3000	-6.618%	622	-1.359%
2026-03-12	11.0300	11.0700	11.0300	11.0300	-5.077%	500	-7.888%
2026-03-11	11.0000	11.6200	11.0000	11.6200	+3.381%	1,765	-12.565%
2026-03-10	11.4000	12.0850	11.2400	11.2400	-0.355%	486	-9.609%
2026-03-09	11.0400	11.2800	11.0400	11.2800	-0.265%	1,295	-9.929%
2026-03-04	11.3600	11.4520	11.3100	11.3100	-10.945%	686	-10.168%
2026-02-27	12.7000	12.7000	12.7000	12.7000	-0.392%	441	-20.000%
2026-02-26	12.8000	12.9250	12.7500	12.7500	-0.855%	1,709	-20.314%
2026-02-25	12.5500	12.8600	12.5500	12.8600	+2.880%	2,796	-20.995%
2026-02-24	12.5000	12.5000	12.5000	12.5000	-1.420%	333	-18.720%
2026-02-23	12.6500	12.6800	12.6500	12.6800	+5.667%	430	-19.874%
2026-02-20	12.2200	12.9000	12.0000	12.0000	+1.266%	1,869	-15.333%
2026-02-19	11.6500	11.8900	11.6500	11.8500	-1.102%	979	-14.262%
2026-02-18	11.5000	12.7800	11.5000	11.9820	-10.582%	5,456	-15.206%
2026-02-13	12.7300	13.4000	12.6472	13.4000	+5.762%	1,620	-24.179%
2026-02-12	12.8000	13.4100	12.6700	12.6700	+2.095%	2,606	-19.811%
2026-02-10	12.4100	12.4100	12.4100	12.4100	+15.442%	590	-18.131%
2026-02-09	10.7500	10.7500	10.7500	10.7500	+0.467%	1,015	-5.488%
2026-02-06	11.9100	11.9100	10.7000	10.7000	-4.889%	2,751	-5.047%
2026-02-05	11.6300	11.6300	11.2500	11.2500	-3.351%	1,768	-9.689%
2026-02-04	10.5000	11.6400	10.5000	11.6400	+13.010%	710	-12.715%
2026-02-02	12.4400	12.4400	10.3000	10.3000	-12.841%	739	-1.359%
2026-01-30	11.8175	11.8175	11.8175	11.8175	+4.580%	166	-14.026%
2026-01-29	11.9250	12.2375	11.3000	11.3000	-1.739%	461	-10.088%
2026-01-28	10.4910	11.5000	10.4910	11.5000	+0.612%	4,106	-11.652%
2026-01-27	11.4300	11.4300	11.4300	11.4300	+2.511%	111	-11.111%
2026-01-26	11.1500	11.1500	11.1500	11.1500	-0.889%	271	-8.879%
2026-01-23	11.2500	11.2500	11.2500	11.2500	+11.940%	473	-9.689%
2026-01-22	11.1500	11.1500	10.0500	10.0500	+0.500%	801	+1.095%
2026-01-21	11.7850	11.7850	10.0000	10.0000	-7.919%	416	+1.600%
2026-01-20	11.7500	11.7500	9.6901	10.8600	+6.890%	18,709	-6.446%
2026-01-16	10.5000	10.5000	10.1600	10.1600	-2.961%	1,133	0.000%
2026-01-12	9.9000	10.4700	9.9000	10.4700	+4.428%	761	-2.961%
2026-01-09	9.3940	10.0260	9.3940	10.0260	-4.209%	378	+1.337%
2026-01-07	10.3500	10.5000	10.3500	10.4665	+5.191%	683	-2.928%
2026-01-05	9.9500	9.9500	9.9500	9.9500	-5.237%	1,138	+2.111%
2026-01-02	9.6000	10.4999	8.7500	10.4999	+20.274%	2,438	-3.237%
2025-12-31	9.5850	9.9700	8.6700	8.7300	-0.795%	8,783	+16.380%
2025-12-30	9.3030	10.5000	8.8000	8.8000	-1.786%	2,614	+15.455%
2025-12-29	9.7734	10.4999	8.9600	8.9600	-3.135%	1,787	+13.393%
2025-12-26	10.5000	10.5000	9.2500	9.2500	+3.352%	724	+9.838%
2025-12-24	8.9500	8.9500	8.9500	8.9500	-14.762%	1,155	+13.520%
2025-12-23	9.7250	10.5000	8.9800	10.5000	+2.440%	6,299	-3.238%
2025-12-22	10.0840	10.5000	10.0840	10.2499	-0.902%	18,920	-0.877%
2025-12-19	10.0100	10.3432	10.0100	10.3432	+8.647%	640	-1.771%
2025-12-18	9.7600	10.5000	9.5200	9.5200	-2.359%	1,549	+6.723%
2025-12-17	9.7500	9.7500	9.7500	9.7500	-1.216%	195	+4.205%
2025-12-16	9.8700	9.8700	9.8700	9.8700	-6.000%	1,363	+2.938%
2025-12-15	9.6000	10.5000	9.6000	10.5000	+8.247%	1,519	-3.238%
2025-12-12	9.8920	10.5000	9.5350	9.7000	-4.895%	1,007	+4.742%
2025-12-11	9.5600	10.1992	9.5600	10.1992	+2.815%	2,476	-0.384%
2025-12-10	8.9880	9.9200	8.9880	9.9200	+14.154%	1,585	+2.419%
2025-12-09	9.5700	10.4276	8.6900	8.6900	+3.699%	922	+16.916%
2025-12-08	9.4350	9.4400	8.3800	8.3800	-6.421%	829	+21.241%
2025-12-05	8.9550	8.9550	8.9550	8.9550	-6.524%	520	+13.456%
2025-12-04	9.9112	9.9112	9.5800	9.5800	-0.982%	870	+6.054%
2025-12-03	9.6750	9.6750	9.6750	9.6750	-0.972%	670	+5.013%
2025-12-02	9.9700	10.3000	9.6200	9.7700	+0.160%	21,419	+3.992%
2025-12-01	9.9100	10.2150	9.7544	9.7544	-9.681%	155,527	+4.158%
2025-11-28	9.5700	10.8000	9.5700	10.8000	+17.935%	621	-5.926%
2025-11-25	9.3536	9.3536	9.1576	9.1576	-5.397%	334	+10.946%
2025-11-24	10.4500	10.4500	9.6800	9.6800	-5.837%	851	+4.959%
2025-11-21	9.7000	10.4975	9.7000	10.2800	+2.800%	2,808	-1.167%
2025-11-20	9.9500	10.8000	9.6010	10.0000	+3.950%	3,196	+1.600%
2025-11-19	10.0500	10.0500	9.6200	9.6200	-5.222%	696	+5.613%
2025-11-18	10.2175	10.6000	10.1500	10.1500	-5.581%	5,737	+0.099%
2025-11-17	10.7500	10.7500	10.7500	10.7500	+3.365%	1,207	-5.488%
2025-11-14	10.0500	10.4000	10.0500	10.4000	+1.711%	818	-2.308%
2025-11-13	10.2250	10.2250	10.2250	10.2250	+7.068%	996	-0.636%
2025-11-12	9.5500	10.0700	9.5500	9.5500	-3.633%	11,499	+6.387%
2025-11-11	9.9000	10.7000	9.9000	9.9100	-8.915%	7,842	+2.523%
2025-11-10	8.5700	10.8800	8.5700	10.8800	+6.043%	4,088	-6.618%
2025-11-07	9.7350	10.2600	9.7350	10.2600	+5.556%	842	-0.975%
2025-11-06	9.5000	10.2499	9.1600	9.7200	-2.703%	9,932	+4.527%
2025-11-05	9.9900	9.9900	9.9900	9.9900	+6.263%	684	+1.702%
2025-11-04	8.8572	10.3590	8.1600	9.4012	-9.604%	9,591	+8.071%
2025-11-03	10.4000	10.4000	10.4000	10.4000	+15.299%	437	-2.308%
2025-10-31	10.0264	10.0264	9.0200	9.0200	-0.879%	1,296	+12.639%
2025-10-30	8.6900	9.7500	8.6900	9.1000	-1.622%	2,048	+11.648%
2025-10-29	9.4800	9.4800	9.2500	9.2500	+12.530%	1,547	+9.838%
2025-10-28	8.3400	8.9900	8.2200	8.2200	-0.605%	3,757	+23.601%
2025-10-27	8.8750	8.9150	8.2600	8.2700	-8.111%	5,360	+22.854%
2025-10-24	8.2200	9.0000	8.2200	9.0000	+5.882%	2,092	+12.889%
2025-10-23	8.0300	9.0500	8.0300	8.5000	-9.091%	4,328	+19.529%
2025-10-21	9.3500	9.3500	9.3500	9.3500	+1.026%	479	+8.663%
2025-10-20	8.1600	10.2700	8.1600	9.2550	+3.989%	1,536	+9.778%
2025-10-17	7.8500	9.6980	7.8500	8.9000	-13.592%	2,281	+14.157%
2025-10-16	9.3000	10.3000	9.3000	10.3000	-0.097%	50,797	-1.359%
2025-10-15	10.3100	10.3100	9.7100	10.3100	+1.088%	37,463	-1.455%
2025-10-14	9.0600	10.1990	9.0600	10.1990	+20.770%	4,658	-0.382%
2025-10-10	8.5580	8.5580	8.4450	8.4450	-17.770%	2,239	+20.308%
2025-10-09	10.2600	10.2700	10.2600	10.2700	+0.884%	3,686	-1.071%
2025-10-08	9.0200	10.1800	9.0200	10.1800	+0.394%	529	-0.196%
2025-10-07	9.0400	10.1500	9.0400	10.1400	+4.925%	715	+0.197%
2025-10-06	8.9800	9.6640	8.9800	9.6640	+3.914%	1,333	+5.132%
2025-10-03	8.6500	10.2000	8.4300	9.3000	+6.407%	5,704	+9.247%
2025-10-02	9.1100	9.1100	8.7400	8.7400	-14.230%	1,358	+16.247%
2025-10-01	9.5000	10.1900	9.5000	10.1900	+14.817%	1,418	-0.294%
2025-09-30	8.8700	8.8750	8.8700	8.8750	-5.359%	611	+14.479%
2025-09-29	10.2300	10.3100	9.3775	9.3775	-4.990%	1,475	+8.344%
2025-09-26	9.2250	10.1600	8.3200	9.8700	+15.709%	2,751	+2.938%
2025-09-25	8.9800	9.9500	8.4200	8.5300	+3.898%	5,064	+19.109%
2025-09-24	10.1899	10.1899	8.2100	8.2100	-18.874%	2,465	+23.752%
2025-09-23	8.9900	10.1200	8.9900	10.1200	-4.618%	2,889	+0.395%
2025-09-22	10.4000	10.6100	9.8100	10.6100	+2.019%	4,930	-4.241%
2025-09-19	9.2100	10.4000	9.2100	10.4000	-0.096%	884	-2.308%
2025-09-18	9.9900	10.4100	9.9900	10.4100	+11.337%	1,574	-2.402%
2025-09-17	10.4500	10.4500	9.3500	9.3500	-5.196%	663	+8.663%
2025-09-16	10.3500	10.3500	9.8625	9.8625	+6.564%	842	+3.016%
2025-09-15	10.4200	10.4200	9.2550	9.2550	+0.598%	868	+9.778%
2025-09-12	9.2000	9.2000	9.2000	9.2000	-0.109%	1,177	+10.435%
2025-09-11	9.4100	9.4100	9.2100	9.2100	-7.391%	530,601	+10.315%
2025-08-29	10.1900	10.1900	9.9450	9.9450	+23.540%	33,840	+2.162%
2025-08-27	8.0500	8.0500	8.0500	8.0500	+3.073%	240	+26.211%
2025-08-25	7.8100	7.8100	7.8100	7.8100	-0.383%	374	+30.090%
2025-08-22	7.8400	7.8400	7.8400	7.8400	-11.861%	124	+29.592%
2025-08-21	8.7800	8.8950	8.7800	8.8950	-1.495%	2,743	+14.221%
2025-08-19	9.0300	9.0300	9.0300	9.0300	-2.799%	120	+12.514%
2025-08-14	9.2900	9.2900	9.2900	9.2900	+1.530%	119	+9.365%
2025-08-11	9.1500	9.1500	9.1500	9.1500	-7.669%	216	+11.038%
2025-08-01	9.9100	9.9100	9.9100	9.9100	+9.867%	495	+2.523%
2025-07-28	9.0200	9.0200	9.0200	9.0200	-1.421%	164	+12.639%
2025-07-23	9.1500	9.1500	9.1500	9.1500	-0.543%	100	+11.038%
2025-07-21	9.2000	9.2000	9.2000	9.2000	+2.450%	676	+10.435%
2025-07-15	8.9800	8.9800	8.9800	8.9800	+2.284%	170	+13.140%
2025-07-14	8.7795	8.7795	8.7795	8.7795	+0.223%	175	+15.724%
2025-07-09	8.7600	8.7600	8.7600	8.7600	+0.114%	409	+15.982%
2025-07-08	8.7500	8.7500	8.7500	8.7500	-0.906%	1,169	+16.114%
2025-07-07	8.8300	8.8300	8.8300	8.8300	+3.034%	241	+15.062%
2025-07-02	8.5700	8.5700	8.5700	8.5700	-2.614%	177	+18.553%
2025-06-25	8.8000	8.8000	8.8000	8.8000	+1.441%	120	+15.455%
2025-06-23	8.3250	8.6750	8.3250	8.6750	+20.822%	696	+17.118%
2025-06-20	7.1800	7.1800	7.1800	7.1800	-3.104%	364	+41.504%
2025-06-18	7.4100	7.4100	7.4100	7.4100	-16.366%	241	+37.112%
2025-06-12	8.8600	8.8600	8.8600	8.8600	+1.722%	218	+14.673%
2025-06-11	9.0000	9.3800	8.7100	8.7100	-1.247%	1,953	+16.648%
2025-06-10	8.8200	8.8200	8.8200	8.8200	-0.899%	283	+15.193%
2025-06-06	8.6200	10.0500	8.6200	8.9000	+1.889%	5,848	+14.157%
2025-06-03	8.7350	8.7350	8.7350	8.7350	-2.074%	480	+16.314%
2025-05-27	8.9200	8.9200	8.9200	8.9200	+1.943%	582	+13.901%
2025-05-23	8.7500	8.7500	8.7500	8.7500	+1.744%	1,003	+16.114%
2025-05-22	8.6000	8.6000	8.6000	8.6000	-7.027%	297	+18.140%
2025-05-20	9.2500	9.2500	9.2500	9.2500	-2.632%	1,519	+9.838%
2025-05-19	9.5000	9.5000	9.5000	9.5000	+4.396%	622	+6.947%
2025-05-13	8.5500	9.1000	8.1100	9.1000	-11.907%	2,986	+11.648%
2025-05-09	10.3300	10.3300	8.0800	10.3300	+5.516%	435	-1.646%
2025-05-07	9.7900	9.7900	9.7900	9.7900	+13.837%	293	+3.779%
2025-04-30	8.6000	8.6000	8.6000	8.6000	+5.651%	2,353	+18.140%
2025-04-24	9.3110	9.3110	8.1400	8.1400	-4.066%	1,642	+24.816%
2025-04-21	8.4850	8.4850	8.4850	8.4850	+3.602%	541	+19.741%
2025-04-17	8.1900	8.1900	8.1900	8.1900	-3.647%	1,680	+24.054%
2025-04-16	7.4734	8.5000	7.4734	8.5000	-0.990%	1,998	+19.529%
2025-04-14	8.5850	8.5850	8.5850	8.5850	+16.014%	373	+18.346%
2025-04-11	7.4000	7.4000	7.4000	7.4000	+3.208%	434	+37.297%
2025-04-10	7.1700	7.1700	7.1700	7.1700	-0.250%	289	+41.702%
2025-04-07	7.1880	7.1880	7.1880	7.1880	-11.095%	1,687	+41.347%
2025-04-03	8.0850	8.0850	8.0850	8.0850	+11.517%	451	+25.665%
2025-04-02	8.0200	8.0700	7.2500	7.2500	-12.861%	1,259	+40.138%
2025-03-25	8.3200	8.3200	8.3200	8.3200	+2.716%	196	+22.115%
2025-03-14	7.2900	8.1000	7.2900	8.1000	+3.185%	270	+25.432%
2025-03-12	7.8500	7.8500	7.8500	7.8500	0.000%	412	+29.427%
2025-03-11	7.8500	7.8500	7.8500	7.8500	-3.086%	958	+29.427%
2025-03-06	8.1000	8.1000	8.1000	8.1000	+12.500%	167	+25.432%
2025-03-05	7.2000	8.1750	7.2000	7.2000	-6.977%	2,080	+41.111%
2025-03-04	7.7400	7.7400	7.7400	7.7400	-5.263%	998	+31.266%
2025-02-28	8.1700	8.1700	8.1700	8.1700	-14.896%	375	+24.357%
2025-02-21	9.6000	9.6000	9.6000	9.6000	+7.684%	139	+5.833%
2025-02-18	8.9150	8.9150	8.9150	8.9150	+7.799%	150	+13.965%
2025-02-13	8.2700	8.2700	8.2700	8.2700	-0.121%	107	+22.854%
2025-02-12	8.6500	8.6500	8.2800	8.2800	-4.277%	1,426	+22.705%
2025-02-07	8.6500	8.6500	8.6500	8.6500	-7.487%	135	+17.457%
2025-01-28	9.3500	9.3500	9.3500	9.3500	+10.913%	377	+8.663%
2025-01-27	8.5605	8.5605	8.4300	8.4300	+3.296%	885	+20.522%
2025-01-24	8.1610	8.1610	8.1610	8.1610	-3.420%	737	+24.495%
2025-01-14	8.4500	8.4500	8.4500	8.4500	+2.115%	183	+20.237%
2025-01-13	8.2750	8.2750	8.2750	8.2750	-0.898%	190	+22.779%
2025-01-08	8.3500	8.3500	8.3500	8.3500	-11.359%	158	+21.677%
2024-12-31	9.4200	9.4200	9.4200	9.4200	+11.511%	1,716	+7.856%
2024-12-30	8.4476	8.4476	8.4476	8.4476	+2.644%	239	+20.271%
2024-12-24	8.2300	8.2300	8.2300	8.2300	+2.682%	697	+23.451%
2024-12-23	8.0150	8.0150	8.0150	8.0150	+0.818%	292	+26.762%
2024-12-19	7.9500	8.0900	7.9500	7.9500	-4.101%	1,293	+27.799%
2024-12-18	8.2900	8.2900	8.2900	8.2900	+3.950%	191	+22.557%
2024-12-17	7.9750	7.9750	7.9750	7.9750	+2.244%	267	+27.398%
2024-12-16	7.8000	7.8000	7.8000	7.8000	-18.665%	295	+30.256%
2024-12-12	9.5900	9.5900	9.5900	9.5900	+13.090%	506	+5.944%
2024-12-09	8.4800	8.4800	8.4800	8.4800	+1.557%	5,236	+19.811%
2024-12-06	8.3000	8.3500	8.3000	8.3500	-1.066%	5,000	+21.677%
2024-12-03	8.4400	8.4400	8.4400	8.4400	+3.495%	836	+20.379%
2024-11-26	8.1550	8.1550	8.1550	8.1550	-8.679%	212	+24.586%
2024-11-25	8.9300	8.9300	8.9300	8.9300	+10.383%	382	+13.774%
2024-11-22	8.0900	8.0900	8.0900	8.0900	-0.247%	599	+25.587%
2024-11-21	8.1600	8.1600	8.1100	8.1100	-1.398%	563	+25.277%
2024-11-18	8.1000	8.2250	8.1000	8.2250	+1.324%	664	+23.526%
2024-11-15	8.7500	8.7500	8.1175	8.1175	-5.003%	315	+25.162%
2024-11-14	8.5450	8.5450	8.5450	8.5450	+8.854%	155	+18.900%
2024-11-13	8.5520	8.5520	7.8500	7.8500	+3.154%	1,202	+29.427%
2024-11-12	7.8635	7.8635	7.6100	7.6100	-7.195%	780	+33.509%
2024-11-11	8.2000	8.2000	8.2000	8.2000	+7.330%	287	+23.902%
2024-11-08	7.6000	7.9950	7.6000	7.6400	-4.619%	25,284	+32.984%
2024-11-07	8.0000	8.0100	8.0000	8.0100	-2.138%	360	+26.841%
2024-11-04	8.1850	8.1850	8.1850	8.1850	+5.152%	211	+24.130%
2024-10-31	7.7840	7.7840	7.7840	7.7840	-4.138%	145	+30.524%
2024-10-29	8.6000	8.6000	8.1200	8.1200	-2.638%	598	+25.123%
2024-10-28	8.3400	8.3400	8.3400	8.3400	+5.303%	473	+21.823%
2024-10-25	7.9200	7.9200	7.9200	7.9200	-8.861%	87,200	+28.283%
2024-10-18	8.6900	8.6900	8.6900	8.6900	+2.968%	111	+16.916%
2024-10-11	7.8675	8.4395	7.8675	8.4395	+9.604%	263	+20.386%
2024-10-04	8.0650	8.0650	7.3500	7.7000	-3.023%	1,165	+31.948%
2024-09-30	8.7600	8.7600	7.9400	7.9400	-4.337%	1,656	+27.960%
2024-09-26	8.3000	8.3000	8.3000	8.3000	+0.628%	383	+22.410%
2024-09-24	8.0550	8.2482	8.0550	8.2482	+11.327%	425	+23.178%
2024-09-19	7.8650	7.8650	7.4090	7.4090	-5.618%	327	+37.131%
2024-09-06	7.8500	7.8500	7.8500	7.8500	+9.484%	412	+29.427%
2024-09-05	7.1700	7.1700	7.1700	7.1700	+2.429%	319	+41.702%
2024-08-28	7.0000	7.0000	7.0000	7.0000	0.000%	3,026	+45.143%
2024-08-26	7.0000	7.0000	7.0000	7.0000	+2.866%	100	+45.143%
2024-08-22	6.8050	6.8050	6.8050	6.8050	+13.040%	491	+49.302%
2024-08-21	6.0200	6.0200	6.0200	6.0200	-13.131%	207	+68.771%
2024-08-19	7.1100	7.1100	6.9300	6.9300	-2.394%	815	+46.609%
2024-08-15	6.8000	7.3784	6.8000	7.1000	+2.379%	1,646	+43.099%
2024-08-14	6.9350	6.9350	6.9350	6.9350	-1.211%	153	+46.503%
2024-08-13	7.0000	7.0500	7.0000	7.0200	+1.445%	2,297	+44.729%
2024-08-12	6.9200	6.9200	6.9200	6.9200	+0.290%	358	+46.821%
2024-08-09	6.7700	6.9100	6.7700	6.9000	+3.759%	28,709	+47.246%
2024-08-06	6.6500	6.6500	6.6500	6.6500	-1.554%	1,011	+52.782%
2024-08-05	6.7400	6.7550	6.7400	6.7550	+2.039%	632	+50.407%
2024-08-02	6.6600	6.6600	6.6200	6.6200	+4.416%	1,681	+53.474%
2024-07-30	6.3400	6.3400	6.3400	6.3400	+1.684%	246	+60.252%
2024-07-26	6.2650	6.2650	6.2340	6.2350	+2.549%	3,870	+62.951%
2024-07-24	6.1129	6.1129	6.0800	6.0800	-2.439%	2,846	+67.105%
2024-07-19	6.2320	6.2320	6.2320	6.2320	+0.841%	112	+63.030%
2024-07-12	6.1800	6.1800	6.1800	6.1800	+5.542%	564	+64.401%
2024-07-11	5.8555	5.8555	5.8555	5.8555	-2.571%	1,000	+73.512%
2024-07-10	6.0100	6.0100	6.0100	6.0100	+3.979%	11,171	+69.052%
2024-07-08	5.7800	5.7800	5.7800	5.7800	+4.853%	603	+75.779%
2024-07-03	5.5125	5.5125	5.5125	5.5125	-7.663%	234	+84.308%
2024-07-01	5.6631	5.9700	5.6631	5.9700	+6.417%	1,060	+70.184%
2024-06-28	5.6100	5.6100	5.6100	5.6100	-3.359%	3,722	+81.105%
2024-06-27	5.6800	5.8050	5.6800	5.8050	+3.661%	4,249	+75.022%

.dark-mode .Z9Wqyt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z9Wqyt{ color: #333333; background-color: white; border: 2px solid #333333; }AVIFYADVANCED INFO SVC PLC ADRstock OTC ADR

AVIFY
ADVANCED INFO SVC PLC ADR
stock OTC ADR