AVCT.L(AVCT.L)
AVCT.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $68.50 | $72.00 | $67.00 | $68.50 | 1.35M |
| 7/10/2026 | $69.50 | $71.00 | $68.30 | $68.50 | 506,484 |
| 7/9/2026 | $70.00 | $73.00 | $68.00 | $70.50 | 548,219 |
| 7/8/2026 | $71.00 | $72.00 | $68.00 | $69.50 | 1.19M |
| 7/7/2026 | $72.50 | $73.00 | $70.00 | $70.50 | 936,901 |
| 7/6/2026 | $72.61 | $74.00 | $72.00 | $73.00 | 707,285 |
| 7/3/2026 | $72.50 | $73.00 | $72.00 | $73.00 | 545,702 |
| 7/2/2026 | $73.50 | $74.00 | $72.00 | $72.50 | 625,469 |
| 7/1/2026 | $73.50 | $75.00 | $73.00 | $73.60 | 1.03M |
| 6/30/2026 | $76.00 | $77.00 | $72.60 | $73.50 | 1.18M |
| 6/29/2026 | $78.00 | $78.00 | $76.00 | $76.00 | 2.24M |
| 6/26/2026 | $76.00 | $82.00 | $74.00 | $79.00 | 3.16M |
| 6/25/2026 | $74.00 | $76.00 | $72.00 | $76.00 | 2.75M |
| 6/24/2026 | $72.00 | $73.70 | $71.00 | $72.50 | 850,895 |
| 6/23/2026 | $72.00 | $73.00 | $70.00 | $72.20 | 1.33M |
| 6/22/2026 | $73.00 | $75.00 | $72.00 | $72.00 | 1.71M |
| 6/19/2026 | $73.50 | $75.00 | $72.00 | $73.00 | 975,758 |
| 6/18/2026 | $73.50 | $75.00 | $72.00 | $73.50 | 933,085 |
| 6/17/2026 | $73.95 | $76.00 | $72.00 | $73.50 | 1.65M |
| 6/16/2026 | $71.00 | $74.25 | $70.00 | $73.00 | 1.29M |
| 6/15/2026 | $71.00 | $72.00 | $70.00 | $71.00 | 761,070 |
| 6/12/2026 | $70.00 | $73.00 | $68.00 | $71.00 | 1.45M |
| 6/11/2026 | $68.40 | $71.00 | $67.00 | $68.50 | 1.34M |
| 6/10/2026 | $70.50 | $72.00 | $66.90 | $68.50 | 2.67M |
| 6/9/2026 | $70.90 | $71.00 | $69.00 | $70.50 | 1.42M |
| 6/8/2026 | $71.00 | $72.00 | $68.50 | $70.50 | 2.25M |
| 6/5/2026 | $70.50 | $73.00 | $70.00 | $71.50 | 4.81M |
| 6/4/2026 | $71.00 | $74.00 | $69.00 | $70.00 | 1.92M |
| 6/3/2026 | $75.45 | $75.45 | $70.00 | $70.00 | 2.49M |
| 6/2/2026 | $74.50 | $78.00 | $73.00 | $75.00 | 1.01M |
| 6/1/2026 | $79.50 | $82.00 | $73.66 | $74.00 | 2.06M |
| 5/29/2026 | $76.00 | $80.00 | $75.00 | $79.00 | 1.08M |
| 5/28/2026 | $77.44 | $79.00 | $74.00 | $75.50 | 1.23M |
| 5/27/2026 | $78.50 | $82.00 | $75.00 | $75.00 | 976,444 |
| 5/26/2026 | $79.88 | $82.00 | $77.00 | $77.60 | 1.14M |
| 5/22/2026 | $78.96 | $80.00 | $75.00 | $79.00 | 1.59M |
| 5/21/2026 | $80.71 | $83.00 | $76.00 | $78.10 | 3.99M |
| 5/20/2026 | $83.50 | $85.00 | $79.00 | $81.00 | 1.76M |
| 5/19/2026 | $82.00 | $86.40 | $80.00 | $82.00 | 3.20M |
| 5/18/2026 | $85.55 | $88.00 | $83.00 | $84.50 | 1.51M |
| 5/15/2026 | $89.00 | $89.00 | $85.00 | $86.50 | 1.23M |
| 5/14/2026 | $90.00 | $90.00 | $85.80 | $86.90 | 1.28M |
| 5/13/2026 | $83.60 | $90.00 | $83.00 | $89.00 | 1.37M |
| 5/12/2026 | $90.00 | $90.00 | $83.00 | $85.50 | 3.45M |
| 5/11/2026 | $82.50 | $92.00 | $82.00 | $88.00 | 6.03M |
| 5/8/2026 | $82.90 | $85.00 | $78.05 | $82.50 | 5.61M |
| 5/7/2026 | $72.00 | $83.00 | $71.00 | $81.00 | 7.09M |
| 5/6/2026 | $77.55 | $80.00 | $70.00 | $71.00 | 2.38M |
| 5/5/2026 | $75.00 | $78.00 | $73.00 | $77.00 | 3.02M |
| 5/1/2026 | $73.00 | $75.00 | $72.00 | $75.00 | 1.64M |
| 4/30/2026 | $73.00 | $74.00 | $71.52 | $74.00 | 1.21M |
| 4/29/2026 | $74.00 | $75.00 | $72.00 | $72.00 | 1.79M |
| 4/28/2026 | $75.73 | $77.00 | $72.51 | $73.60 | 1.16M |
| 4/27/2026 | $75.50 | $77.00 | $73.77 | $75.50 | 1.67M |
| 4/24/2026 | $76.00 | $77.00 | $74.00 | $74.30 | 1.81M |
| 4/23/2026 | $75.92 | $77.00 | $73.00 | $76.50 | 1.94M |
| 4/22/2026 | $80.50 | $82.00 | $75.00 | $75.00 | 2.25M |
| 4/21/2026 | $78.50 | $81.80 | $77.00 | $79.60 | 3.48M |
| 4/20/2026 | $78.00 | $79.00 | $75.73 | $77.00 | 1.96M |
| 4/17/2026 | $74.60 | $79.00 | $74.00 | $77.00 | 3.48M |
| 4/16/2026 | $74.50 | $78.00 | $73.00 | $75.00 | 2.00M |
| 4/15/2026 | $73.00 | $78.00 | $72.00 | $74.00 | 3.35M |
| 4/14/2026 | $69.00 | $73.00 | $67.00 | $72.00 | 1.92M |