AviChina Industry & Technology Company Limited (AVT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.4340

+0.0280

(+6.90%)

At close: 04:49PM CEST

Time Period:

Jun 01, 2023 - Jun 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2024	0.4000	0.4340	0.3740	0.4340	0.4340	1,000
May 30, 2024	0.4060	0.4060	0.4060	0.4060	0.4060	-
May 29, 2024	0.3980	0.3980	0.3940	0.3980	0.3980	-
May 29, 2024	0.088 Dividend
May 28, 2024	0.4200	0.4200	0.4200	0.4200	0.3320	-
May 27, 2024	0.4180	0.4180	0.3960	0.3960	0.3130	-
May 24, 2024	0.4140	0.4140	0.3860	0.3860	0.3051	-
May 23, 2024	0.4160	0.4240	0.4160	0.4240	0.3352	-
May 22, 2024	0.4320	0.4320	0.4320	0.4320	0.3415	-
May 21, 2024	0.4300	0.4300	0.4240	0.4240	0.3352	-
May 20, 2024	0.4400	0.4560	0.4380	0.4560	0.3605	-
May 17, 2024	0.4380	0.4420	0.4380	0.4420	0.3494	-
May 16, 2024	0.4340	0.4360	0.4160	0.4160	0.3288	-
May 15, 2024	0.4400	0.4440	0.4400	0.4440	0.3510	-
May 14, 2024	0.4560	0.4560	0.4560	0.4560	0.3605	-
May 13, 2024	0.4580	0.4580	0.4560	0.4560	0.3605	-
May 10, 2024	0.4260	0.4280	0.4260	0.4280	0.3383	-
May 09, 2024	0.4200	0.4220	0.4200	0.4200	0.3320	-
May 08, 2024	0.4000	0.4020	0.4000	0.4020	0.3178	-
May 07, 2024	0.4000	0.4000	0.3960	0.3980	0.3146	-
May 06, 2024	0.3980	0.3980	0.3980	0.3980	0.3146	-
May 03, 2024	0.3820	0.3820	0.3820	0.3820	0.3020	-
May 02, 2024	0.3760	0.3760	0.3560	0.3560	0.2814	-
Apr 30, 2024	0.3920	0.3920	0.3920	0.3920	0.3099	-
Apr 29, 2024	0.3880	0.3920	0.3860	0.3920	0.3099	-
Apr 26, 2024	0.3880	0.3880	0.3700	0.3700	0.2925	-
Apr 25, 2024	0.3820	0.3860	0.3820	0.3860	0.3051	-
Apr 24, 2024	0.3700	0.3700	0.3540	0.3540	0.2798	-
Apr 23, 2024	0.3740	0.3740	0.3740	0.3740	0.2956	-
Apr 22, 2024	0.3740	0.3760	0.3740	0.3760	0.2972	-
Apr 19, 2024	0.3720	0.3720	0.3720	0.3720	0.2941	-
Apr 18, 2024	0.3640	0.3640	0.3640	0.3640	0.2877	-
Apr 17, 2024	0.3520	0.3540	0.3520	0.3540	0.2798	-
Apr 16, 2024	0.3520	0.3520	0.3520	0.3520	0.2782	-
Apr 15, 2024	0.3540	0.3540	0.3540	0.3540	0.2798	-
Apr 12, 2024	0.3460	0.3480	0.3460	0.3480	0.2751	-
Apr 11, 2024	0.3520	0.3520	0.3520	0.3520	0.2782	-
Apr 10, 2024	0.3460	0.3460	0.3260	0.3260	0.2577	-
Apr 09, 2024	0.3420	0.3720	0.3420	0.3420	0.2703	6,766
Apr 08, 2024	0.3400	0.3400	0.3200	0.3200	0.2530	-
Apr 05, 2024	0.3400	0.3400	0.3400	0.3400	0.2688	-
Apr 04, 2024	0.3460	0.3460	0.3460	0.3460	0.2735	-
Apr 03, 2024	0.3440	0.3480	0.3440	0.3480	0.2751	-
Apr 02, 2024	0.3560	0.3580	0.3560	0.3580	0.2830	-
Mar 28, 2024	0.3600	0.3600	0.3600	0.3600	0.2846	-
Mar 27, 2024	0.3700	0.3700	0.3600	0.3600	0.2846	2,500
Mar 26, 2024	0.3700	0.3700	0.3700	0.3700	0.2925	-
Mar 25, 2024	0.3700	0.3700	0.3700	0.3700	0.2925	-
Mar 22, 2024	0.3700	0.3700	0.3700	0.3700	0.2925	-
Mar 21, 2024	0.3700	0.3700	0.3700	0.3700	0.2925	-
Mar 20, 2024	0.3700	0.3720	0.3700	0.3720	0.2941	-
Mar 19, 2024	0.3720	0.3760	0.3720	0.3760	0.2972	-
Mar 18, 2024	0.3740	0.4100	0.3740	0.3760	0.2972	2,561
Mar 15, 2024	0.3620	0.3700	0.3620	0.3700	0.2925	-
Mar 14, 2024	0.3740	0.3780	0.3740	0.3780	0.2988	-
Mar 13, 2024	0.3780	0.3940	0.3780	0.3940	0.3114	-
Mar 12, 2024	0.3680	0.3740	0.3680	0.3740	0.2956	-
Mar 11, 2024	0.3980	0.3980	0.3600	0.3640	0.2877	5,402
Mar 08, 2024	0.3540	0.3580	0.3540	0.3580	0.2830	-
Mar 07, 2024	0.3780	0.3780	0.3520	0.3540	0.2798	23,760
Mar 06, 2024	0.3580	0.3620	0.3580	0.3620	0.2862	-
Mar 05, 2024	0.3520	0.3560	0.3520	0.3560	0.2814	-
Mar 04, 2024	0.3560	0.3600	0.3560	0.3600	0.2846	-
Mar 01, 2024	0.3600	0.3640	0.3600	0.3640	0.2877	-
Feb 29, 2024	0.3580	0.3620	0.3580	0.3620	0.2862	-
Feb 28, 2024	0.3540	0.3580	0.3540	0.3580	0.2830	-
Feb 27, 2024	0.3640	0.3680	0.3640	0.3680	0.2909	-
Feb 26, 2024	0.3600	0.3640	0.3600	0.3640	0.2877	-
Feb 23, 2024	0.3600	0.3640	0.3600	0.3640	0.2877	-
Feb 22, 2024	0.3680	0.3940	0.3620	0.3940	0.3114	8,020
Feb 21, 2024	0.3580	0.3620	0.3580	0.3620	0.2862	-
Feb 20, 2024	0.3560	0.3800	0.3560	0.3600	0.2846	3,922
Feb 19, 2024	0.3480	0.3520	0.3480	0.3520	0.2782	-
Feb 16, 2024	0.3660	0.3780	0.3660	0.3660	0.2893	5,555
Feb 15, 2024	0.3480	0.3480	0.3280	0.3280	0.2593	998
Feb 14, 2024	0.3840	0.3840	0.3480	0.3520	0.2782	10
Feb 13, 2024	0.3500	0.3520	0.3500	0.3520	0.2782	-
Feb 12, 2024	0.3480	0.3520	0.3480	0.3520	0.2782	-
Feb 09, 2024	0.3860	0.3860	0.3500	0.3520	0.2782	4,381
Feb 08, 2024	0.3500	0.3500	0.3500	0.3500	0.2767	-
Feb 07, 2024	0.3280	0.3300	0.3280	0.3300	0.2609	-
Feb 06, 2024	0.3280	0.3620	0.3280	0.3620	0.2862	23,000
Feb 05, 2024	0.3200	0.3200	0.3160	0.3160	0.2498	-
Feb 02, 2024	0.3480	0.3480	0.3240	0.3480	0.2751	5,388
Feb 01, 2024	0.3280	0.3320	0.3280	0.3320	0.2624	-
Jan 31, 2024	0.3280	0.3280	0.3280	0.3280	0.2593	-
Jan 30, 2024	0.3300	0.3300	0.3300	0.3300	0.2609	-
Jan 29, 2024	0.3420	0.3420	0.3420	0.3420	0.2703	-
Jan 26, 2024	0.3380	0.3660	0.3380	0.3660	0.2893	50,000
Jan 25, 2024	0.3440	0.3440	0.3440	0.3440	0.2719	-
Jan 24, 2024	0.3240	0.3240	0.3240	0.3240	0.2561	-
Jan 23, 2024	0.3180	0.3180	0.3180	0.3180	0.2514	-
Jan 22, 2024	0.2920	0.2920	0.2920	0.2920	0.2308	-
Jan 19, 2024	0.3300	0.3300	0.3300	0.3300	0.2609	-
Jan 18, 2024	0.3480	0.3480	0.3320	0.3320	0.2624	1,500
Jan 17, 2024	0.3300	0.3300	0.3300	0.3300	0.2609	-
Jan 16, 2024	0.3540	0.3540	0.3540	0.3540	0.2798	2,870
Jan 15, 2024	0.3620	0.3620	0.3620	0.3620	0.2862	-
Jan 12, 2024	0.3680	0.3680	0.3620	0.3620	0.2862	2,704
Jan 11, 2024	0.3540	0.3540	0.3540	0.3540	0.2798	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.41(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.84(+1.51%)

CAD/USD0.7339+0.0028(+0.38%)

CRUDE OIL77.18-0.73(-0.94%)

Bitcoin CAD92,356.92+147.33(+0.16%)

AviChina Industry & Technology Company Limited (AVT.F)

S&P/TSX
22,269.12
+197.41(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.84(+1.51%)

CAD/USD
0.7339
+0.0028(+0.38%)

CRUDE OIL
77.18
-0.73(-0.94%)

Bitcoin CAD
92,356.92
+147.33(+0.16%)