Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 16, 2025	0.6942	0.7529	0.6287	0.7529	26,267	+0.04(+5.52%)
Dec 15, 2025	0.6654	0.7770	0.6654	0.7135	25,183	+0.03(+4.54%)
Dec 12, 2025	0.6510	0.7000	0.5711	0.6825	32,098	+0.04(+5.90%)
Dec 11, 2025	0.6000	0.6475	0.5927	0.6445	11,027	+0.05(+8.89%)
Dec 10, 2025	0.5992	0.5992	0.5900	0.5919	1,842	+0.00(+0.17%)
Dec 09, 2025	0.5846	0.6091	0.5662	0.5909	8,481	+0.02(+3.32%)
Dec 08, 2025	0.5503	0.5747	0.5503	0.5719	10,848	+0.00(+0.53%)
Dec 05, 2025	0.5813	0.6000	0.5491	0.5689	20,686	-0.03(-5.15%)
Dec 04, 2025	0.5737	0.5998	0.5650	0.5998	9,227	+0.04(+6.56%)
Dec 03, 2025	0.5144	0.5629	0.5144	0.5629	15,018	+0.06(+11.11%)
Dec 02, 2025	0.5600	0.5630	0.5066	0.5066	30,217	-0.06(-10.23%)
Dec 01, 2025	0.5800	0.5800	0.5455	0.5643	1,278	+0.00(+0.52%)
Nov 28, 2025	0.5460	0.5614	0.5460	0.5614	519	-0.00(-0.51%)
Nov 26, 2025	0.5644	0.5666	0.5018	0.5643	6,677	+0.03(+5.60%)
Nov 25, 2025	0.5434	0.5501	0.5251	0.5344	14,694	+0.02(+3.97%)
Nov 24, 2025	0.4750	0.5400	0.4700	0.5140	29,759	-0.02(-3.04%)
Nov 21, 2025	0.4800	0.5395	0.4800	0.5301	25,282	+0.04(+8.18%)
Nov 20, 2025	0.5062	0.5300	0.4749	0.4900	37,544	-0.01(-1.01%)
Nov 19, 2025	0.4920	0.5050	0.4900	0.4950	4,100	+0.02(+3.13%)
Nov 18, 2025	0.4850	0.4923	0.4731	0.4800	6,805	-0.01(-1.84%)
Nov 17, 2025	0.4900	0.5050	0.4300	0.4890	18,539	+0.03(+7.03%)
Nov 14, 2025	0.4655	0.4655	0.4384	0.4569	5,700	+0.00(+0.62%)
Nov 13, 2025	0.4538	0.4691	0.4252	0.4541	21,448	-0.02(-3.22%)
Nov 12, 2025	0.4625	0.4910	0.4474	0.4692	16,885	+0.02(+3.85%)
Nov 11, 2025	0.4335	0.4650	0.4205	0.4518	8,874	+0.01(+1.83%)
Nov 10, 2025	0.4200	0.4699	0.4200	0.4437	7,677	+0.02(+4.13%)
Nov 07, 2025	0.4200	0.4261	0.4146	0.4261	13,819	-0.01(-1.78%)
Nov 06, 2025	0.4524	0.4662	0.4300	0.4338	22,395	-0.03(-5.49%)
Nov 05, 2025	0.4590	0.4590	0.4590	0.4590	467	-0.01(-1.44%)
Nov 04, 2025	0.4394	0.4700	0.4300	0.4657	9,937	+0.02(+3.90%)
Nov 03, 2025	0.4790	0.4790	0.4358	0.4482	8,525	-0.00(-0.84%)
Oct 31, 2025	0.4388	0.4520	0.4339	0.4520	13,520	+0.02(+3.81%)
Oct 30, 2025	0.4504	0.4504	0.4269	0.4354	8,716	+0.03(+6.20%)
Oct 29, 2025	0.4098	0.4235	0.3770	0.4100	2,812	-0.01(-2.40%)
Oct 28, 2025	0.4439	0.4439	0.4010	0.4201	17,736	-0.02(-4.95%)
Oct 27, 2025	0.4611	0.4656	0.4415	0.4420	13,079	+0.01(+1.38%)
Oct 24, 2025	0.4611	0.4656	0.4225	0.4360	30,024	+0.03(+6.34%)
Oct 23, 2025	0.4720	0.4816	0.4088	0.4100	13,418	-0.05(-10.44%)
Oct 22, 2025	0.4480	0.4830	0.4421	0.4578	22,347	-0.00(-0.35%)
Oct 21, 2025	0.4653	0.4942	0.4449	0.4594	29,762	-0.01(-1.20%)
Oct 20, 2025	0.4680	0.4977	0.4320	0.4650	34,494	-0.02(-4.38%)
Oct 17, 2025	0.5250	0.5250	0.4790	0.4863	55,316	-0.04(-7.37%)
Oct 16, 2025	0.5000	0.6000	0.5000	0.5250	86,521	-0.10(-15.50%)
Oct 15, 2025	0.6409	0.6458	0.6003	0.6213	9,660	-0.01(-1.02%)
Oct 14, 2025	0.6206	0.6350	0.6020	0.6277	6,093	+0.03(+4.62%)
Oct 13, 2025	0.6250	0.6295	0.5800	0.6000	7,578	-0.01(-1.61%)
Oct 10, 2025	0.6272	0.6550	0.6098	0.6098	15,050	-0.06(-9.39%)
Oct 09, 2025	0.6657	0.6730	0.6442	0.6730	1,201	+0.03(+5.27%)
Oct 08, 2025	0.6370	0.6463	0.6370	0.6393	2,490	+0.02(+2.44%)
Oct 07, 2025	0.6144	0.6241	0.6144	0.6241	356	+0.02(+3.29%)
Oct 06, 2025	0.6000	0.6142	0.5600	0.6042	1,368	+0.00(+0.70%)
Oct 03, 2025	0.6016	0.6145	0.5723	0.6000	3,324	-0.01(-1.78%)
Oct 02, 2025	0.5840	0.6109	0.5840	0.6109	7,586	+0.04(+6.24%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Avant Brands Inc (OP:AVTBF)

Historical Prices

Popular Pages