Want to see IL:AVGL full AI Analyst Report?
Avgol (AVGL) Historical Prices
9 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 87.20 | 90.00 | 87.20 | 89.60 | 89.60 | +2.75% | 55,365 | 0.23 |
| Nov 05, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | +0.00% | 15,071 | 0.06 |
| Nov 04, 2026 | 86.70 | 88.50 | 86.30 | 87.20 | 87.20 | +0.58% | 35,169 | 0.15 |
| Nov 03, 2026 | 86.90 | 87.00 | 85.00 | 86.70 | 86.70 | -0.23% | 180,968 | 0.76 |
| Nov 02, 2026 | 85.40 | 87.80 | 85.10 | 86.90 | 86.90 | +1.76% | 15,526 | 0.07 |
| Oct 30, 2026 | 84.30 | 87.40 | 84.30 | 85.40 | 85.40 | +1.30% | 9,982 | 0.04 |
| Oct 29, 2026 | 80.70 | 85.00 | 80.70 | 84.30 | 84.30 | +3.56% | 16,097 | 0.07 |
| Oct 28, 2026 | 81.50 | 85.00 | 80.00 | 81.40 | 81.40 | -0.12% | 28,228 | 0.12 |
| Oct 26, 2026 | 80.80 | 81.50 | 81.20 | 81.50 | 81.50 | +0.87% | 8,944 | 0.04 |
| Oct 23, 2026 | 79.30 | 80.80 | 80.80 | 80.80 | 80.80 | +1.89% | 8,672 | 0.04 |
| Oct 22, 2026 | 79.60 | 79.80 | 78.70 | 79.30 | 79.30 | -0.38% | 46,838 | 0.19 |
| Oct 21, 2026 | 81.20 | 81.20 | 78.20 | 79.60 | 79.60 | -1.97% | 169,397 | 0.71 |
| Oct 20, 2026 | 81.70 | 81.20 | 80.90 | 81.20 | 81.20 | -0.61% | 133,581 | 0.56 |
| Oct 19, 2026 | 80.90 | 87.80 | 81.10 | 81.70 | 81.70 | +0.99% | 135,399 | 0.57 |
| Oct 16, 2026 | 79.40 | 83.30 | 80.10 | 80.90 | 80.90 | +1.89% | 121,362 | 0.52 |
| Oct 15, 2026 | 79.90 | 87.80 | 75.10 | 79.40 | 79.40 | -0.63% | 4,478,964 | 27.51 |
| Oct 14, 2026 | 85.20 | 83.60 | 78.90 | 79.90 | 79.90 | -6.22% | 573,397 | 3.73 |
| Oct 13, 2026 | 84.20 | 87.70 | 84.90 | 85.20 | 85.20 | +1.19% | 29,068 | 0.19 |
| Oct 12, 2026 | 84.20 | 85.00 | 84.00 | 84.20 | 84.20 | +0.00% | 399 | 0.00 |
| Oct 09, 2026 | 82.00 | 84.20 | 84.20 | 84.20 | 84.20 | +2.68% | 2,943 | 0.02 |
| Oct 08, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | +0.00% | 350 | 0.00 |
| Oct 07, 2026 | 84.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.38% | 18,978 | 0.12 |
| Oct 06, 2026 | 82.70 | 84.20 | 82.70 | 84.00 | 84.00 | +1.57% | 61,884 | 0.41 |
| Oct 05, 2026 | 88.90 | 88.90 | 82.00 | 82.70 | 82.70 | -0.96% | 39,729 | 0.26 |
| Oct 01, 2026 | 83.40 | 84.00 | 84.00 | 83.50 | 83.50 | +0.12% | 411 | 0.00 |
| Sep 30, 2026 | 84.20 | 83.40 | 83.40 | 83.40 | 83.40 | -0.95% | 154,487 | 1.03 |
| Sep 29, 2026 | 83.80 | 84.40 | 83.40 | 84.20 | 84.20 | +0.48% | 30,837 | 0.21 |
| Sep 28, 2026 | 83.80 | 83.80 | 83.40 | 83.80 | 83.80 | +0.00% | 10,887 | 0.07 |
| Sep 24, 2026 | 83.20 | 84.00 | 83.40 | 83.80 | 83.80 | +0.72% | 4,749 | 0.03 |
| Sep 23, 2026 | 84.50 | 86.90 | 83.20 | 83.20 | 83.20 | -1.54% | 115,815 | 0.79 |
| Sep 22, 2026 | 85.60 | 85.70 | 83.60 | 84.50 | 84.50 | -1.29% | 11,363 | 0.08 |
| Sep 17, 2026 | 86.50 | 86.90 | 85.30 | 85.60 | 85.60 | -1.04% | 8,092 | 0.06 |
| Sep 16, 2026 | 86.20 | 88.10 | 85.30 | 86.50 | 86.50 | +0.35% | 35,741 | 0.24 |
| Sep 15, 2026 | 88.40 | 87.50 | 86.00 | 86.20 | 86.20 | -2.49% | 81,813 | 0.56 |
| Sep 14, 2026 | 90.30 | 89.10 | 87.20 | 88.40 | 88.40 | -2.10% | 15,010 | 0.10 |
| Sep 10, 2026 | 89.20 | 90.40 | 88.70 | 90.30 | 90.30 | +1.23% | 4,139 | 0.03 |
| Sep 09, 2026 | 90.10 | 89.80 | 88.80 | 89.20 | 89.20 | -1.00% | 1,992 | 0.01 |
| Sep 08, 2026 | 89.90 | 90.30 | 90.30 | 90.10 | 90.10 | +0.22% | 1,111 | 0.01 |
| Sep 07, 2026 | 90.90 | 91.20 | 88.80 | 89.90 | 89.90 | -1.10% | 343,585 | 2.45 |
| Sep 04, 2026 | 91.60 | 91.00 | 88.90 | 90.90 | 90.90 | -0.76% | 4,276 | 0.03 |
| Sep 03, 2026 | 92.30 | 92.10 | 91.00 | 91.60 | 91.60 | -0.76% | 25,683 | 0.18 |
| Sep 02, 2026 | 92.30 | 92.30 | 92.00 | 92.30 | 92.30 | +0.00% | 311 | 0.00 |
| Sep 01, 2026 | 93.20 | 93.00 | 90.80 | 92.30 | 92.30 | -0.97% | 15,347 | 0.10 |
| Aug 31, 2026 | 92.00 | 99.20 | 92.00 | 93.20 | 93.20 | +1.30% | 57,125 | 0.37 |
| Aug 28, 2026 | 91.30 | 92.00 | 92.00 | 92.00 | 92.00 | +0.77% | 2,290 | 0.01 |
| Aug 27, 2026 | 92.50 | 92.50 | 90.70 | 91.30 | 91.30 | -1.30% | 150,258 | 0.97 |
| Aug 26, 2026 | 90.00 | 92.50 | 90.80 | 92.50 | 92.50 | +2.78% | 165,243 | 1.08 |
| Aug 25, 2026 | 92.00 | 91.60 | 89.00 | 90.00 | 90.00 | -2.17% | 508,992 | 3.31 |
| Aug 24, 2026 | 92.20 | 92.20 | 90.80 | 92.00 | 92.00 | -0.22% | 23,271 | 0.15 |
| Aug 21, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | +0.00% | 107 | 0.00 |
