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