Advanced Info Service Public Company Limited (AVIFY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:50PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 01 May 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 30 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 29 Apr 2024 | 5.30 | 5.36 | 5.22 | 5.35 | 5.35 | 9,100 |
| 26 Apr 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 200 |
| 25 Apr 2024 | 5.28 | 5.28 | 5.16 | 5.16 | 5.16 | 1,800 |
| 24 Apr 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 200 |
| 23 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 500 |
| 22 Apr 2024 | 5.33 | 5.33 | 5.15 | 5.15 | 5.15 | 1,600 |
| 19 Apr 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1,600 |
| 18 Apr 2024 | 5.34 | 5.42 | 5.14 | 5.14 | 5.14 | 5,800 |
| 17 Apr 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 600 |
| 16 Apr 2024 | 5.63 | 5.81 | 5.63 | 5.63 | 5.63 | 4,200 |
| 15 Apr 2024 | 5.60 | 5.82 | 5.60 | 5.82 | 5.82 | 2,000 |
| 12 Apr 2024 | 5.66 | 5.76 | 5.66 | 5.76 | 5.76 | 500 |
| 11 Apr 2024 | 5.61 | 5.61 | 5.60 | 5.60 | 5.60 | 2,500 |
| 10 Apr 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 100 |
| 09 Apr 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 08 Apr 2024 | 5.58 | 5.73 | 5.58 | 5.58 | 5.58 | 3,600 |
| 05 Apr 2024 | 5.63 | 5.63 | 5.54 | 5.54 | 5.54 | 600 |
| 04 Apr 2024 | 5.64 | 5.64 | 5.49 | 5.57 | 5.57 | 2,800 |
| 03 Apr 2024 | 5.47 | 5.70 | 5.25 | 5.25 | 5.25 | 1,100 |
| 02 Apr 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 900 |
| 01 Apr 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 300 |
| 28 Mar 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 27 Mar 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 462,600 |
| 26 Mar 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 25 Mar 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 22 Mar 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 21 Mar 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 20 Mar 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1,000 |
| 19 Mar 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 18 Mar 2024 | 5.57 | 5.58 | 5.57 | 5.58 | 5.58 | 500 |
| 15 Mar 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 14 Mar 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 13 Mar 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 12 Mar 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 11 Mar 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 08 Mar 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 07 Mar 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 06 Mar 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 05 Mar 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 11,700 |
| 04 Mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 100 |
| 01 Mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 29 Feb 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 28 Feb 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 27 Feb 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 600 |
| 26 Feb 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 23 Feb 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 22 Feb 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 21 Feb 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 20 Feb 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 16 Feb 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 16 Feb 2024 | 0.129 Dividend | |||||
| 15 Feb 2024 | 6.13 | 6.13 | 5.61 | 5.77 | 5.64 | 3,200 |
| 14 Feb 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.50 | 900 |
| 13 Feb 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.58 | - |
| 12 Feb 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.58 | - |
| 09 Feb 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.58 | - |
| 08 Feb 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.58 | 200 |
| 07 Feb 2024 | 6.04 | 6.04 | 6.02 | 6.02 | 5.89 | 1,800 |
| 06 Feb 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 5.92 | - |
| 05 Feb 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 5.92 | 3,600 |
| 02 Feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.17 | 200 |
| 01 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.06 | 700 |
| 31 Jan 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.01 | - |
| 30 Jan 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.01 | - |
| 29 Jan 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.01 | - |
| 26 Jan 2024 | 6.00 | 6.15 | 6.00 | 6.15 | 6.01 | 1,600 |
| 25 Jan 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.13 | - |
| 24 Jan 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.13 | - |
| 23 Jan 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.13 | - |
| 22 Jan 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.13 | - |
| 19 Jan 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.13 | - |
| 18 Jan 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.13 | - |
| 17 Jan 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.13 | - |
| 16 Jan 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.13 | 100 |
| 12 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.16 | - |
| 11 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.16 | - |
| 10 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.16 | - |
| 09 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.16 | - |
| 08 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.16 | - |
| 05 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.16 | - |
| 04 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.16 | - |
| 03 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.16 | - |
| 02 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.16 | 100 |
| 29 Dec 2023 | 6.27 | 6.27 | 6.27 | 6.27 | 6.13 | 300 |
| 28 Dec 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.18 | - |
| 27 Dec 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.18 | - |
| 26 Dec 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.18 | - |
| 22 Dec 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.18 | - |
| 21 Dec 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.18 | 500 |
| 20 Dec 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 5.89 | - |
| 19 Dec 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 5.89 | - |
| 18 Dec 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 5.89 | - |
| 15 Dec 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 5.89 | - |
| 14 Dec 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 5.89 | 600 |
| 13 Dec 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.06 | - |
| 12 Dec 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.06 | - |
| 11 Dec 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.06 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.