Dark

AVIFY
ADVANCED INFO SVC PLC ADR
stock OTC ADR

EOD

Jul 30, 2026

11.34USD-2.443%(-0.28)228

Pre-market

0.00USD-100.000%(-11.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	11.3444	11.3444	11.3444	11.3444	-2.443%	228	0.000%
2026-07-28	10.5940	11.6285	10.5940	11.6285	+5.426%	607	-2.443%
2026-07-27	11.3672	11.3672	11.0300	11.0300	-2.389%	1,785	+2.850%
2026-07-24	12.0000	12.0000	11.3000	11.3000	0.000%	777	+0.393%
2026-07-23	11.3000	11.3000	11.3000	11.3000	-3.439%	264	+0.393%
2026-07-22	11.7025	11.7025	11.7025	11.7025	+2.205%	344	-3.060%
2026-07-21	11.5500	11.5500	11.4500	11.4500	+1.148%	1,169	-0.922%
2026-07-20	11.8170	11.8170	11.3200	11.3200	-3.248%	319	+0.216%
2026-07-17	11.7000	11.7000	11.7000	11.7000	-2.010%	431	-3.039%
2026-07-16	11.9400	11.9400	11.9400	11.9400	+0.955%	299	-4.988%
2026-07-15	12.2500	12.2500	11.8270	11.8270	-5.384%	300	-4.080%
2026-07-14	12.5000	12.5000	12.5000	12.5000	+6.792%	279	-9.245%
2026-07-13	11.6260	11.7050	11.6260	11.7050	-0.349%	454	-3.081%
2026-07-10	11.4800	11.8550	11.4800	11.7460	+0.997%	503	-3.419%
2026-07-09	11.6200	11.9600	11.6200	11.6300	+1.130%	1,813	-2.456%
2026-07-08	11.5000	11.5000	11.5000	11.5000	-1.288%	449	-1.353%
2026-07-06	11.2500	11.7300	11.2500	11.6500	-0.150%	1,122	-2.623%
2026-07-02	11.5440	11.6675	11.5440	11.6675	-3.094%	323	-2.769%
2026-07-01	11.8000	12.0400	11.0500	12.0400	+0.333%	6,048	-5.777%
2026-06-30	12.0000	12.0000	12.0000	12.0000	+2.564%	2,693	-5.463%
2026-06-29	11.7000	11.7000	11.3500	11.7000	+6.364%	3,504	-3.039%
2026-06-26	11.4000	11.4000	11.0000	11.0000	-2.083%	2,744	+3.131%
2026-06-25	11.2250	11.2340	11.2250	11.2340	-2.143%	651	+0.983%
2026-06-24	11.4000	11.5000	11.3150	11.4800	+1.593%	1,723	-1.181%
2026-06-23	10.9500	11.3000	10.9500	11.3000	+3.196%	1,385	+0.393%
2026-06-22	10.9500	10.9500	10.9500	10.9500	-7.983%	1,499	+3.602%
2026-06-18	11.1500	11.9000	11.0200	11.9000	+0.422%	11,502	-4.669%
2026-06-17	11.0000	11.8500	10.9745	11.8500	+0.008%	1,248	-4.267%
2026-06-16	11.6580	11.8490	10.1500	11.8490	+3.488%	2,971	-4.259%
2026-06-15	10.6500	11.4496	10.6500	11.4496	+14.154%	637	-0.919%
2026-06-12	11.2400	11.2400	10.0300	10.0300	-7.472%	1,383	+13.105%
2026-06-11	10.9000	11.2570	10.8400	10.8400	+5.986%	2,185	+4.653%
2026-06-10	10.3500	11.0000	10.2278	10.2278	-1.061%	1,144	+10.917%
2026-06-09	10.7250	10.7250	10.3375	10.3375	-0.601%	1,366	+9.740%
2026-06-08	11.1750	11.1750	10.4000	10.4000	+2.807%	44,958	+9.081%
2026-06-05	10.8750	10.9080	10.1160	10.1160	-14.064%	664	+12.143%
2026-06-04	10.8994	11.7716	10.8700	11.7716	+6.242%	1,163	-3.629%
2026-06-03	11.1750	11.2120	11.0800	11.0800	-3.986%	1,503	+2.386%
2026-06-02	11.3150	11.5400	11.3150	11.5400	+6.733%	693	-1.695%
2026-06-01	10.8500	11.8000	10.8120	10.8120	-1.798%	915	+4.924%
2026-05-29	11.6000	11.6000	10.8000	11.0100	-1.273%	11,953	+3.037%
2026-05-28	11.0000	11.2300	11.0000	11.1520	+4.224%	2,471	+1.725%
2026-05-27	10.2351	10.8560	9.8800	10.7000	-8.936%	1,958	+6.022%
2026-05-26	11.7500	11.7500	11.7500	11.7500	+3.524%	484	-3.452%
2026-05-22	10.9700	11.3500	10.9700	11.3500	+3.843%	107,568	-0.049%
2026-05-21	11.0500	11.0500	10.9300	10.9300	-3.103%	7,264	+3.791%
2026-05-20	12.4000	12.4000	11.2800	11.2800	-8.293%	380	+0.571%
2026-05-19	12.3000	12.3000	12.3000	12.3000	+10.314%	525	-7.769%
2026-05-15	11.1500	11.6135	11.1500	11.1500	+0.496%	1,855	+1.743%
2026-05-12	11.0950	11.0950	11.0950	11.0950	+5.186%	722	+2.248%
2026-05-11	11.0120	11.0700	10.4900	10.5480	+1.472%	1,904	+7.550%
2026-05-08	10.3950	10.3950	10.3950	10.3950	-4.039%	286	+9.133%
2026-05-07	10.1144	11.0830	10.1144	10.8325	+1.238%	644	+4.726%
2026-05-06	10.7000	10.7000	10.7000	10.7000	-4.889%	795	+6.022%
2026-05-05	11.2500	11.2500	11.2500	11.2500	0.000%	281	+0.839%
2026-05-04	10.8375	11.2500	9.6000	11.2500	+4.874%	1,972	+0.839%
2026-05-01	9.8900	10.7272	9.8900	10.7272	-2.480%	1,199	+5.754%
2026-04-30	9.8000	11.5000	9.8000	11.0000	-1.097%	3,202	+3.131%
2026-04-29	10.8280	11.1220	10.8280	11.1220	+2.288%	759	+2.000%
2026-04-28	10.5500	11.3500	9.9580	10.8732	+2.019%	4,731	+4.334%
2026-04-27	10.6580	10.6580	10.6580	10.6580	-3.443%	527	+6.440%
2026-04-24	11.0000	11.0380	11.0000	11.0380	+2.775%	825	+2.776%
2026-04-23	11.9500	11.9500	10.7300	10.7400	+4.272%	1,002	+5.628%
2026-04-22	10.9200	10.9200	10.3000	10.3000	-7.207%	555	+10.140%
2026-04-21	11.1250	11.5200	11.1000	11.1000	-0.893%	3,440	+2.202%
2026-04-20	11.3400	11.9500	11.2000	11.2000	-2.925%	1,396	+1.289%
2026-04-17	11.5375	11.5375	11.5375	11.5375	+0.282%	226	-1.674%
2026-04-16	10.3100	11.5050	10.3100	11.5050	+10.096%	941	-1.396%
2026-04-14	11.3300	11.6060	10.4500	10.4500	-7.522%	933	+8.559%
2026-04-13	11.7080	11.7080	10.4500	11.3000	-0.300%	2,160	+0.393%
2026-04-10	11.3340	11.3340	11.3340	11.3340	-6.436%	458	+0.092%
2026-04-09	11.5000	12.3024	11.5000	12.1136	+9.132%	843	-6.350%
2026-04-08	12.5820	12.7800	10.8000	11.1000	-0.893%	5,643	+2.202%
2026-04-07	11.7625	11.7625	11.2000	11.2000	-4.782%	1,410	+1.289%
2026-04-06	11.7625	11.7625	11.7625	11.7625	-2.305%	165	-3.555%
2026-04-02	12.0500	12.0500	11.9900	12.0400	+8.861%	5,869	-5.777%
2026-04-01	12.2500	12.2500	11.0600	11.0600	-9.714%	177,604	+2.571%
2026-03-31	12.2500	12.2500	12.2500	12.2500	+17.902%	220	-7.393%
2026-03-30	10.3000	11.2750	10.3000	10.3900	-4.257%	7,689	+9.186%
2026-03-27	10.8520	10.8520	10.8520	10.8520	-4.388%	609	+4.537%
2026-03-26	11.3500	11.8750	11.3500	11.3500	0.000%	749	-0.049%
2026-03-25	11.6500	11.6500	11.3500	11.3500	0.000%	369	-0.049%
2026-03-23	11.3500	11.3500	11.3500	11.3500	+10.194%	1,025	-0.049%
2026-03-20	10.3000	10.3000	10.3000	10.3000	-11.966%	255	+10.140%
2026-03-19	10.1500	11.7000	10.1500	11.7000	+0.086%	3,166	-3.039%
2026-03-18	11.6900	11.6900	11.6900	11.6900	-1.100%	120	-2.956%
2026-03-17	11.8200	11.8200	11.8200	11.8200	+14.757%	594	-4.024%
2026-03-13	10.3000	10.3000	10.3000	10.3000	-6.618%	622	+10.140%
2026-03-12	11.0300	11.0700	11.0300	11.0300	-5.077%	500	+2.850%
2026-03-11	11.0000	11.6200	11.0000	11.6200	+3.381%	1,765	-2.372%
2026-03-10	11.4000	12.0850	11.2400	11.2400	-0.355%	486	+0.929%
2026-03-09	11.0400	11.2800	11.0400	11.2800	-0.265%	1,295	+0.571%
2026-03-04	11.3600	11.4520	11.3100	11.3100	-10.945%	686	+0.304%
2026-02-27	12.7000	12.7000	12.7000	12.7000	-0.392%	441	-10.674%
2026-02-26	12.8000	12.9250	12.7500	12.7500	-0.855%	1,709	-11.024%
2026-02-25	12.5500	12.8600	12.5500	12.8600	+2.880%	2,796	-11.785%
2026-02-24	12.5000	12.5000	12.5000	12.5000	-1.420%	333	-9.245%
2026-02-23	12.6500	12.6800	12.6500	12.6800	+5.667%	430	-10.533%
2026-02-20	12.2200	12.9000	12.0000	12.0000	+1.266%	1,869	-5.463%
2026-02-19	11.6500	11.8900	11.6500	11.8500	-1.102%	979	-4.267%
2026-02-18	11.5000	12.7800	11.5000	11.9820	-10.582%	5,456	-5.321%
2026-02-13	12.7300	13.4000	12.6472	13.4000	+5.762%	1,620	-15.340%
2026-02-12	12.8000	13.4100	12.6700	12.6700	+2.095%	2,606	-10.463%
2026-02-10	12.4100	12.4100	12.4100	12.4100	+15.442%	590	-8.587%
2026-02-09	10.7500	10.7500	10.7500	10.7500	+0.467%	1,015	+5.529%
2026-02-06	11.9100	11.9100	10.7000	10.7000	-4.889%	2,751	+6.022%
2026-02-05	11.6300	11.6300	11.2500	11.2500	-3.351%	1,768	+0.839%
2026-02-04	10.5000	11.6400	10.5000	11.6400	+13.010%	710	-2.540%
2026-02-02	12.4400	12.4400	10.3000	10.3000	-12.841%	739	+10.140%
2026-01-30	11.8175	11.8175	11.8175	11.8175	+4.580%	166	-4.003%
2026-01-29	11.9250	12.2375	11.3000	11.3000	-1.739%	461	+0.393%
2026-01-28	10.4910	11.5000	10.4910	11.5000	+0.612%	4,106	-1.353%
2026-01-27	11.4300	11.4300	11.4300	11.4300	+2.511%	111	-0.749%
2026-01-26	11.1500	11.1500	11.1500	11.1500	-0.889%	271	+1.743%
2026-01-23	11.2500	11.2500	11.2500	11.2500	+11.940%	473	+0.839%
2026-01-22	11.1500	11.1500	10.0500	10.0500	+0.500%	801	+12.880%
2026-01-21	11.7850	11.7850	10.0000	10.0000	-7.919%	416	+13.444%
2026-01-20	11.7500	11.7500	9.6901	10.8600	+6.890%	18,709	+4.460%
2026-01-16	10.5000	10.5000	10.1600	10.1600	-2.961%	1,133	+11.657%
2026-01-12	9.9000	10.4700	9.9000	10.4700	+4.428%	761	+8.351%
2026-01-09	9.3940	10.0260	9.3940	10.0260	-4.209%	378	+13.150%
2026-01-07	10.3500	10.5000	10.3500	10.4665	+5.191%	683	+8.388%
2026-01-05	9.9500	9.9500	9.9500	9.9500	-5.237%	1,138	+14.014%
2026-01-02	9.6000	10.4999	8.7500	10.4999	+20.274%	2,438	+8.043%
2025-12-31	9.5850	9.9700	8.6700	8.7300	-0.795%	8,783	+29.947%
2025-12-30	9.3030	10.5000	8.8000	8.8000	-1.786%	2,614	+28.914%
2025-12-29	9.7734	10.4999	8.9600	8.9600	-3.135%	1,787	+26.612%
2025-12-26	10.5000	10.5000	9.2500	9.2500	+3.352%	724	+22.642%
2025-12-24	8.9500	8.9500	8.9500	8.9500	-14.762%	1,155	+26.753%
2025-12-23	9.7250	10.5000	8.9800	10.5000	+2.440%	6,299	+8.042%
2025-12-22	10.0840	10.5000	10.0840	10.2499	-0.902%	18,920	+10.678%
2025-12-19	10.0100	10.3432	10.0100	10.3432	+8.647%	640	+9.680%
2025-12-18	9.7600	10.5000	9.5200	9.5200	-2.359%	1,549	+19.164%
2025-12-17	9.7500	9.7500	9.7500	9.7500	-1.216%	195	+16.353%
2025-12-16	9.8700	9.8700	9.8700	9.8700	-6.000%	1,363	+14.938%
2025-12-15	9.6000	10.5000	9.6000	10.5000	+8.247%	1,519	+8.042%
2025-12-12	9.8920	10.5000	9.5350	9.7000	-4.895%	1,007	+16.953%
2025-12-11	9.5600	10.1992	9.5600	10.1992	+2.815%	2,476	+11.228%
2025-12-10	8.9880	9.9200	8.9880	9.9200	+14.154%	1,585	+14.359%
2025-12-09	9.5700	10.4276	8.6900	8.6900	+3.699%	922	+30.545%
2025-12-08	9.4350	9.4400	8.3800	8.3800	-6.421%	829	+35.375%
2025-12-05	8.9550	8.9550	8.9550	8.9550	-6.524%	520	+26.682%
2025-12-04	9.9112	9.9112	9.5800	9.5800	-0.982%	870	+18.418%
2025-12-03	9.6750	9.6750	9.6750	9.6750	-0.972%	670	+17.255%
2025-12-02	9.9700	10.3000	9.6200	9.7700	+0.160%	21,419	+16.115%
2025-12-01	9.9100	10.2150	9.7544	9.7544	-9.681%	155,527	+16.300%
2025-11-28	9.5700	10.8000	9.5700	10.8000	+17.935%	621	+5.041%
2025-11-25	9.3536	9.3536	9.1576	9.1576	-5.397%	334	+23.880%
2025-11-24	10.4500	10.4500	9.6800	9.6800	-5.837%	851	+17.194%
2025-11-21	9.7000	10.4975	9.7000	10.2800	+2.800%	2,808	+10.354%
2025-11-20	9.9500	10.8000	9.6010	10.0000	+3.950%	3,196	+13.444%
2025-11-19	10.0500	10.0500	9.6200	9.6200	-5.222%	696	+17.925%
2025-11-18	10.2175	10.6000	10.1500	10.1500	-5.581%	5,737	+11.767%
2025-11-17	10.7500	10.7500	10.7500	10.7500	+3.365%	1,207	+5.529%
2025-11-14	10.0500	10.4000	10.0500	10.4000	+1.711%	818	+9.081%
2025-11-13	10.2250	10.2250	10.2250	10.2250	+7.068%	996	+10.948%
2025-11-12	9.5500	10.0700	9.5500	9.5500	-3.633%	11,499	+18.790%
2025-11-11	9.9000	10.7000	9.9000	9.9100	-8.915%	7,842	+14.474%
2025-11-10	8.5700	10.8800	8.5700	10.8800	+6.043%	4,088	+4.268%
2025-11-07	9.7350	10.2600	9.7350	10.2600	+5.556%	842	+10.569%
2025-11-06	9.5000	10.2499	9.1600	9.7200	-2.703%	9,932	+16.712%
2025-11-05	9.9900	9.9900	9.9900	9.9900	+6.263%	684	+13.558%
2025-11-04	8.8572	10.3590	8.1600	9.4012	-9.604%	9,591	+20.670%
2025-11-03	10.4000	10.4000	10.4000	10.4000	+15.299%	437	+9.081%
2025-10-31	10.0264	10.0264	9.0200	9.0200	-0.879%	1,296	+25.769%
2025-10-30	8.6900	9.7500	8.6900	9.1000	-1.622%	2,048	+24.664%
2025-10-29	9.4800	9.4800	9.2500	9.2500	+12.530%	1,547	+22.642%
2025-10-28	8.3400	8.9900	8.2200	8.2200	-0.605%	3,757	+38.010%
2025-10-27	8.8750	8.9150	8.2600	8.2700	-8.111%	5,360	+37.175%
2025-10-24	8.2200	9.0000	8.2200	9.0000	+5.882%	2,092	+26.049%
2025-10-23	8.0300	9.0500	8.0300	8.5000	-9.091%	4,328	+33.464%
2025-10-21	9.3500	9.3500	9.3500	9.3500	+1.026%	479	+21.330%
2025-10-20	8.1600	10.2700	8.1600	9.2550	+3.989%	1,536	+22.576%
2025-10-17	7.8500	9.6980	7.8500	8.9000	-13.592%	2,281	+27.465%
2025-10-16	9.3000	10.3000	9.3000	10.3000	-0.097%	50,797	+10.140%
2025-10-15	10.3100	10.3100	9.7100	10.3100	+1.088%	37,463	+10.033%
2025-10-14	9.0600	10.1990	9.0600	10.1990	+20.770%	4,658	+11.231%
2025-10-10	8.5580	8.5580	8.4450	8.4450	-17.770%	2,239	+34.333%
2025-10-09	10.2600	10.2700	10.2600	10.2700	+0.884%	3,686	+10.462%
2025-10-08	9.0200	10.1800	9.0200	10.1800	+0.394%	529	+11.438%
2025-10-07	9.0400	10.1500	9.0400	10.1400	+4.925%	715	+11.878%
2025-10-06	8.9800	9.6640	8.9800	9.6640	+3.914%	1,333	+17.388%
2025-10-03	8.6500	10.2000	8.4300	9.3000	+6.407%	5,704	+21.983%
2025-10-02	9.1100	9.1100	8.7400	8.7400	-14.230%	1,358	+29.799%
2025-10-01	9.5000	10.1900	9.5000	10.1900	+14.817%	1,418	+11.329%
2025-09-30	8.8700	8.8750	8.8700	8.8750	-5.359%	611	+27.824%
2025-09-29	10.2300	10.3100	9.3775	9.3775	-4.990%	1,475	+20.975%
2025-09-26	9.2250	10.1600	8.3200	9.8700	+15.709%	2,751	+14.938%
2025-09-25	8.9800	9.9500	8.4200	8.5300	+3.898%	5,064	+32.994%
2025-09-24	10.1899	10.1899	8.2100	8.2100	-18.874%	2,465	+38.178%
2025-09-23	8.9900	10.1200	8.9900	10.1200	-4.618%	2,889	+12.099%
2025-09-22	10.4000	10.6100	9.8100	10.6100	+2.019%	4,930	+6.922%
2025-09-19	9.2100	10.4000	9.2100	10.4000	-0.096%	884	+9.081%
2025-09-18	9.9900	10.4100	9.9900	10.4100	+11.337%	1,574	+8.976%
2025-09-17	10.4500	10.4500	9.3500	9.3500	-5.196%	663	+21.330%
2025-09-16	10.3500	10.3500	9.8625	9.8625	+6.564%	842	+15.026%
2025-09-15	10.4200	10.4200	9.2550	9.2550	+0.598%	868	+22.576%
2025-09-12	9.2000	9.2000	9.2000	9.2000	-0.109%	1,177	+23.309%
2025-09-11	9.4100	9.4100	9.2100	9.2100	-7.391%	530,601	+23.175%
2025-08-29	10.1900	10.1900	9.9450	9.9450	+23.540%	33,840	+14.071%
2025-08-27	8.0500	8.0500	8.0500	8.0500	+3.073%	240	+40.924%
2025-08-25	7.8100	7.8100	7.8100	7.8100	-0.383%	374	+45.255%
2025-08-22	7.8400	7.8400	7.8400	7.8400	-11.861%	124	+44.699%
2025-08-21	8.7800	8.8950	8.7800	8.8950	-1.495%	2,743	+27.537%
2025-08-19	9.0300	9.0300	9.0300	9.0300	-2.799%	120	+25.630%
2025-08-14	9.2900	9.2900	9.2900	9.2900	+1.530%	119	+22.114%
2025-08-11	9.1500	9.1500	9.1500	9.1500	-7.669%	216	+23.983%
2025-08-01	9.9100	9.9100	9.9100	9.9100	+9.867%	495	+14.474%
2025-07-28	9.0200	9.0200	9.0200	9.0200	-1.421%	164	+25.769%
2025-07-23	9.1500	9.1500	9.1500	9.1500	-0.543%	100	+23.983%
2025-07-21	9.2000	9.2000	9.2000	9.2000	+2.450%	676	+23.309%
2025-07-15	8.9800	8.9800	8.9800	8.9800	+2.284%	170	+26.330%
2025-07-14	8.7795	8.7795	8.7795	8.7795	+0.223%	175	+29.215%
2025-07-09	8.7600	8.7600	8.7600	8.7600	+0.114%	409	+29.502%
2025-07-08	8.7500	8.7500	8.7500	8.7500	-0.906%	1,169	+29.650%
2025-07-07	8.8300	8.8300	8.8300	8.8300	+3.034%	241	+28.476%
2025-07-02	8.5700	8.5700	8.5700	8.5700	-2.614%	177	+32.373%
2025-06-25	8.8000	8.8000	8.8000	8.8000	+1.441%	120	+28.914%
2025-06-23	8.3250	8.6750	8.3250	8.6750	+20.822%	696	+30.771%
2025-06-20	7.1800	7.1800	7.1800	7.1800	-3.104%	364	+58.000%
2025-06-18	7.4100	7.4100	7.4100	7.4100	-16.366%	241	+53.096%
2025-06-12	8.8600	8.8600	8.8600	8.8600	+1.722%	218	+28.041%
2025-06-11	9.0000	9.3800	8.7100	8.7100	-1.247%	1,953	+30.246%
2025-06-10	8.8200	8.8200	8.8200	8.8200	-0.899%	283	+28.621%
2025-06-06	8.6200	10.0500	8.6200	8.9000	+1.889%	5,848	+27.465%
2025-06-03	8.7350	8.7350	8.7350	8.7350	-2.074%	480	+29.873%
2025-05-27	8.9200	8.9200	8.9200	8.9200	+1.943%	582	+27.179%
2025-05-23	8.7500	8.7500	8.7500	8.7500	+1.744%	1,003	+29.650%
2025-05-22	8.6000	8.6000	8.6000	8.6000	-7.027%	297	+31.912%
2025-05-20	9.2500	9.2500	9.2500	9.2500	-2.632%	1,519	+22.642%
2025-05-19	9.5000	9.5000	9.5000	9.5000	+4.396%	622	+19.415%
2025-05-13	8.5500	9.1000	8.1100	9.1000	-11.907%	2,986	+24.664%
2025-05-09	10.3300	10.3300	8.0800	10.3300	+5.516%	435	+9.820%
2025-05-07	9.7900	9.7900	9.7900	9.7900	+13.837%	293	+15.877%
2025-04-30	8.6000	8.6000	8.6000	8.6000	+5.651%	2,353	+31.912%
2025-04-24	9.3110	9.3110	8.1400	8.1400	-4.066%	1,642	+39.366%
2025-04-21	8.4850	8.4850	8.4850	8.4850	+3.602%	541	+33.699%
2025-04-17	8.1900	8.1900	8.1900	8.1900	-3.647%	1,680	+38.515%
2025-04-16	7.4734	8.5000	7.4734	8.5000	-0.990%	1,998	+33.464%
2025-04-14	8.5850	8.5850	8.5850	8.5850	+16.014%	373	+32.142%
2025-04-11	7.4000	7.4000	7.4000	7.4000	+3.208%	434	+53.303%
2025-04-10	7.1700	7.1700	7.1700	7.1700	-0.250%	289	+58.220%
2025-04-07	7.1880	7.1880	7.1880	7.1880	-11.095%	1,687	+57.824%
2025-04-03	8.0850	8.0850	8.0850	8.0850	+11.517%	451	+40.314%
2025-04-02	8.0200	8.0700	7.2500	7.2500	-12.861%	1,259	+56.474%
2025-03-25	8.3200	8.3200	8.3200	8.3200	+2.716%	196	+36.351%
2025-03-14	7.2900	8.1000	7.2900	8.1000	+3.185%	270	+40.054%
2025-03-12	7.8500	7.8500	7.8500	7.8500	0.000%	412	+44.515%
2025-03-11	7.8500	7.8500	7.8500	7.8500	-3.086%	958	+44.515%
2025-03-06	8.1000	8.1000	8.1000	8.1000	+12.500%	167	+40.054%
2025-03-05	7.2000	8.1750	7.2000	7.2000	-6.977%	2,080	+57.561%
2025-03-04	7.7400	7.7400	7.7400	7.7400	-5.263%	998	+46.568%
2025-02-28	8.1700	8.1700	8.1700	8.1700	-14.896%	375	+38.854%
2025-02-21	9.6000	9.6000	9.6000	9.6000	+7.684%	139	+18.171%
2025-02-18	8.9150	8.9150	8.9150	8.9150	+7.799%	150	+27.251%
2025-02-13	8.2700	8.2700	8.2700	8.2700	-0.121%	107	+37.175%
2025-02-12	8.6500	8.6500	8.2800	8.2800	-4.277%	1,426	+37.010%
2025-02-07	8.6500	8.6500	8.6500	8.6500	-7.487%	135	+31.149%
2025-01-28	9.3500	9.3500	9.3500	9.3500	+10.913%	377	+21.330%
2025-01-27	8.5605	8.5605	8.4300	8.4300	+3.296%	885	+34.572%
2025-01-24	8.1610	8.1610	8.1610	8.1610	-3.420%	737	+39.007%
2025-01-14	8.4500	8.4500	8.4500	8.4500	+2.115%	183	+34.253%
2025-01-13	8.2750	8.2750	8.2750	8.2750	-0.898%	190	+37.092%
2025-01-08	8.3500	8.3500	8.3500	8.3500	-11.359%	158	+35.861%
2024-12-31	9.4200	9.4200	9.4200	9.4200	+11.511%	1,716	+20.429%
2024-12-30	8.4476	8.4476	8.4476	8.4476	+2.644%	239	+34.291%
2024-12-24	8.2300	8.2300	8.2300	8.2300	+2.682%	697	+37.842%
2024-12-23	8.0150	8.0150	8.0150	8.0150	+0.818%	292	+41.540%
2024-12-19	7.9500	8.0900	7.9500	7.9500	-4.101%	1,293	+42.697%
2024-12-18	8.2900	8.2900	8.2900	8.2900	+3.950%	191	+36.844%
2024-12-17	7.9750	7.9750	7.9750	7.9750	+2.244%	267	+42.250%
2024-12-16	7.8000	7.8000	7.8000	7.8000	-18.665%	295	+45.441%
2024-12-12	9.5900	9.5900	9.5900	9.5900	+13.090%	506	+18.294%
2024-12-09	8.4800	8.4800	8.4800	8.4800	+1.557%	5,236	+33.778%
2024-12-06	8.3000	8.3500	8.3000	8.3500	-1.066%	5,000	+35.861%
2024-12-03	8.4400	8.4400	8.4400	8.4400	+3.495%	836	+34.412%
2024-11-26	8.1550	8.1550	8.1550	8.1550	-8.679%	212	+39.110%
2024-11-25	8.9300	8.9300	8.9300	8.9300	+10.383%	382	+27.037%
2024-11-22	8.0900	8.0900	8.0900	8.0900	-0.247%	599	+40.227%
2024-11-21	8.1600	8.1600	8.1100	8.1100	-1.398%	563	+39.882%
2024-11-18	8.1000	8.2250	8.1000	8.2250	+1.324%	664	+37.926%
2024-11-15	8.7500	8.7500	8.1175	8.1175	-5.003%	315	+39.752%
2024-11-14	8.5450	8.5450	8.5450	8.5450	+8.854%	155	+32.761%
2024-11-13	8.5520	8.5520	7.8500	7.8500	+3.154%	1,202	+44.515%
2024-11-12	7.8635	7.8635	7.6100	7.6100	-7.195%	780	+49.072%
2024-11-11	8.2000	8.2000	8.2000	8.2000	+7.330%	287	+38.346%
2024-11-08	7.6000	7.9950	7.6000	7.6400	-4.619%	25,284	+48.487%
2024-11-07	8.0000	8.0100	8.0000	8.0100	-2.138%	360	+41.628%
2024-11-04	8.1850	8.1850	8.1850	8.1850	+5.152%	211	+38.600%
2024-10-31	7.7840	7.7840	7.7840	7.7840	-4.138%	145	+45.740%
2024-10-29	8.6000	8.6000	8.1200	8.1200	-2.638%	598	+39.709%
2024-10-28	8.3400	8.3400	8.3400	8.3400	+5.303%	473	+36.024%
2024-10-25	7.9200	7.9200	7.9200	7.9200	-8.861%	87,200	+43.237%
2024-10-18	8.6900	8.6900	8.6900	8.6900	+2.968%	111	+30.545%
2024-10-11	7.8675	8.4395	7.8675	8.4395	+9.604%	263	+34.420%
2024-10-04	8.0650	8.0650	7.3500	7.7000	-3.023%	1,165	+47.330%
2024-09-30	8.7600	8.7600	7.9400	7.9400	-4.337%	1,656	+42.877%
2024-09-26	8.3000	8.3000	8.3000	8.3000	+0.628%	383	+36.680%
2024-09-24	8.0550	8.2482	8.0550	8.2482	+11.327%	425	+37.538%
2024-09-19	7.8650	7.8650	7.4090	7.4090	-5.618%	327	+53.116%
2024-09-06	7.8500	7.8500	7.8500	7.8500	+9.484%	412	+44.515%
2024-09-05	7.1700	7.1700	7.1700	7.1700	+2.429%	319	+58.220%
2024-08-28	7.0000	7.0000	7.0000	7.0000	0.000%	3,026	+62.063%
2024-08-26	7.0000	7.0000	7.0000	7.0000	+2.866%	100	+62.063%
2024-08-22	6.8050	6.8050	6.8050	6.8050	+13.040%	491	+66.707%
2024-08-21	6.0200	6.0200	6.0200	6.0200	-13.131%	207	+88.445%
2024-08-19	7.1100	7.1100	6.9300	6.9300	-2.394%	815	+63.700%
2024-08-15	6.8000	7.3784	6.8000	7.1000	+2.379%	1,646	+59.780%
2024-08-14	6.9350	6.9350	6.9350	6.9350	-1.211%	153	+63.582%
2024-08-13	7.0000	7.0500	7.0000	7.0200	+1.445%	2,297	+61.601%
2024-08-12	6.9200	6.9200	6.9200	6.9200	+0.290%	358	+63.936%
2024-08-09	6.7700	6.9100	6.7700	6.9000	+3.759%	28,709	+64.412%
2024-08-06	6.6500	6.6500	6.6500	6.6500	-1.554%	1,011	+70.592%
2024-08-05	6.7400	6.7550	6.7400	6.7550	+2.039%	632	+67.941%
2024-08-02	6.6600	6.6600	6.6200	6.6200	+4.416%	1,681	+71.366%
2024-07-30	6.3400	6.3400	6.3400	6.3400	+1.684%	246	+78.934%
2024-07-26	6.2650	6.2650	6.2340	6.2350	+2.549%	3,870	+81.947%
2024-07-24	6.1129	6.1129	6.0800	6.0800	-2.439%	2,846	+86.586%
2024-07-19	6.2320	6.2320	6.2320	6.2320	+0.841%	112	+82.035%
2024-07-12	6.1800	6.1800	6.1800	6.1800	+5.542%	564	+83.566%
2024-07-11	5.8555	5.8555	5.8555	5.8555	-2.571%	1,000	+93.739%
2024-07-10	6.0100	6.0100	6.0100	6.0100	+3.979%	11,171	+88.759%
2024-07-08	5.7800	5.7800	5.7800	5.7800	+4.853%	603	+96.270%
2024-07-03	5.5125	5.5125	5.5125	5.5125	-7.663%	234	+105.794%
2024-07-01	5.6631	5.9700	5.6631	5.9700	+6.417%	1,060	+90.023%
2024-06-28	5.6100	5.6100	5.6100	5.6100	-3.359%	3,722	+102.217%
2024-06-27	5.6800	5.8050	5.6800	5.8050	+3.661%	4,249	+95.425%
2024-06-26	5.6400	5.6400	5.6000	5.6000	+1.633%	585	+102.579%
2024-06-25	5.5100	5.5100	5.5100	5.5100	-2.305%	5,001	+105.887%
2024-06-24	5.6400	5.6400	5.6400	5.6400	-3.590%	154	+101.142%
2024-06-20	5.8500	5.8500	5.8500	5.8500	+5.500%	1,985	+93.921%
2024-06-04	5.5450	5.5450	5.5450	5.5450	+0.635%	2,005	+104.588%
2024-05-30	5.5100	5.5100	5.5100	5.5100	-8.624%	615	+105.887%
2024-05-20	6.0300	6.0300	6.0300	6.0300	+5.328%	174	+88.133%
2024-05-16	5.7250	5.7250	5.7250	5.7250	+1.868%	261	+98.155%
2024-05-15	5.5900	5.6200	5.5100	5.6200	+4.620%	1,196	+101.858%
2024-05-14	5.3718	5.3718	5.3718	5.3718	-5.212%	200	+111.184%
2024-05-09	5.6672	5.6672	5.6672	5.6672	-0.854%	362	+100.176%
2024-05-07	5.7160	5.7160	5.7160	5.7160	+4.022%	286	+98.467%
2024-05-06	5.5100	5.5100	5.4950	5.4950	+2.749%	422	+106.449%
2024-04-29	5.3000	5.3580	5.2200	5.3480	+4.966%	9,133	+112.124%
2024-04-26	5.0950	5.0950	5.0950	5.0950	-1.306%	210	+122.658%
2024-04-25	5.2750	5.2750	5.1624	5.1624	-2.320%	1,757	+119.751%
2024-04-24	5.2850	5.2850	5.2850	5.2850	-4.775%	244	+114.653%
2024-04-23	5.5500	5.5500	5.5500	5.5500	+7.690%	486	+104.404%
2024-04-22	5.3300	5.3300	5.1537	5.1537	-3.308%	1,630	+120.121%
2024-04-19	5.3300	5.3300	5.3300	5.3300	+3.696%	1,570	+112.841%
2024-04-18	5.3350	5.4167	5.1400	5.1400	-1.410%	5,807	+120.708%
2024-04-17	5.2135	5.2135	5.2135	5.2135	-7.316%	568	+117.597%
2024-04-16	5.6250	5.8100	5.6250	5.6250	-3.284%	4,175	+101.678%
2024-04-15	5.6000	5.8160	5.6000	5.8160	+1.028%	1,952	+95.055%
2024-04-12	5.6560	5.7568	5.6560	5.7568	+2.892%	515	+97.061%
2024-04-11	5.6100	5.6100	5.5950	5.5950	-4.031%	2,520	+102.760%
2024-04-10	5.8300	5.8300	5.8300	5.8300	+4.574%	140	+94.587%
2024-04-08	5.5750	5.7275	5.5750	5.5750	+0.632%	3,622	+103.487%
2024-04-05	5.6300	5.6300	5.5400	5.5400	-0.539%	616	+104.773%
2024-04-04	5.6400	5.6400	5.4900	5.5700	+6.004%	2,766	+103.670%
2024-04-03	5.4700	5.6955	5.2545	5.2545	-7.410%	1,061	+115.899%
2024-04-02	5.6750	5.6750	5.6750	5.6750	-0.613%	933	+99.901%
2024-04-01	5.7100	5.7100	5.7100	5.7100	+2.147%	344	+98.676%
2024-03-27	5.5900	5.5900	5.5900	5.5900	+0.179%	462,643	+102.941%
2024-03-20	5.5800	5.5800	5.5800	5.5800	0.000%	1,040	+103.305%
2024-03-18	5.5700	5.5800	5.5700	5.5800	-1.413%	504	+103.305%
2024-03-05	5.6600	5.6600	5.6600	5.6600	+1.556%	11,695	+100.431%
2024-02-27	5.5700	5.5733	5.5700	5.5733	-3.409%	597	+103.549%
2024-02-15	6.1300	6.1300	5.6100	5.7700	+2.487%	3,208	+96.610%
2024-02-14	5.6300	5.6300	5.6300	5.6300	-1.401%	901	+101.499%
2024-02-08	5.7100	5.7100	5.7100	5.7100	-5.150%	166	+98.676%
2024-02-07	6.0420	6.0420	6.0200	6.0200	-0.668%	1,780	+88.445%
2024-02-05	6.0605	6.0605	6.0605	6.0605	-4.003%	3,647	+87.186%

.dark-mode .hS2lXM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hS2lXM{ 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