Avax One Technology Ltd. (AVX) Historical Stock Data

1.23 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AVX is down -1.58% a day on average. There have been 12 days where Avax One Technology Ltd. closed green and 18 days where AVX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	1.18	1.23	↑$0.05 (4.04%)	1.16	1.28	153.19K
2025-12-22	1.26	1.17	↓$0.09 (-7.14%)	1.15	1.27	99.01K
2025-12-19	1.34	1.23	↓$0.11 (-8.21%)	1.12	1.37	131.46K
2025-12-18	1.33	1.29	↓$0.04 (-3.01%)	1.26	1.42	51.66K
2025-12-17	1.45	1.32	↓$0.13 (-8.97%)	1.28	1.45	39.55K
2025-12-16	1.55	1.43	↓$0.12 (-7.74%)	1.41	1.55	48.24K
2025-12-15	1.59	1.56	↓$0.03 (-1.89%)	1.50	1.61	77.64K
2025-12-12	1.62	1.58	↓$0.04 (-2.47%)	1.53	1.67	64.09K
2025-12-11	1.70	1.63	↓$0.07 (-4.12%)	1.56	1.73	122.52K
2025-12-10	1.60	1.63	↑$0.03 (1.87%)	1.45	1.63	172.23K
2025-12-09	1.80	1.64	↓$0.16 (-8.89%)	1.59	1.85	220.21K
2025-12-08	1.96	1.81	↓$0.15 (-7.65%)	1.80	1.98	86.15K
2025-12-05	2.02	1.96	↓$0.06 (-2.97%)	1.93	2.05	86.61K
2025-12-04	2.09	2.04	↓$0.05 (-2.39%)	1.95	2.15	129.38K
2025-12-03	1.93	2.10	↑$0.17 (8.81%)	1.88	2.27	200.79K
2025-12-02	1.91	1.92	↑$0.01 (0.52%)	1.88	1.99	81.87K
2025-12-01	1.93	1.89	↓$0.04 (-2.07%)	1.81	1.95	27.91K
2025-11-28	1.93	1.97	↑$0.04 (2.07%)	1.85	2.08	108.39K
2019-05-28	15.46	15.35	↓$0.11 (-0.71%)	15.30	15.53	302.32K
2019-05-24	15.48	15.40	↓$0.08 (-0.52%)	15.36	15.69	265.90K
2019-05-23	15.12	15.38	↑$0.26 (1.72%)	15.05	15.41	347.42K
2019-05-22	15.44	15.35	↓$0.09 (-0.58%)	15.22	15.58	298.31K
2019-05-21	15.28	15.58	↑$0.30 (1.96%)	15.28	15.71	436.53K
2019-05-20	15.06	15.15	↑$0.09 (0.60%)	14.93	15.17	384.34K
2019-05-17	15.46	15.29	↓$0.17 (-1.10%)	15.24	15.59	403.41K
2019-05-16	15.63	15.66	↑$0.03 (0.19%)	15.54	15.80	221.68K
2019-05-15	15.39	15.58	↑$0.19 (1.23%)	15.39	15.68	185.03K
2019-05-14	15.45	15.49	↑$0.04 (0.26%)	15.38	15.57	520.01K
2019-05-13	15.41	15.37	↓$0.04 (-0.26%)	15.22	15.53	409.35K
2019-05-10	15.80	15.81	↑$0.01 (0.06%)	15.59	15.98	200.23K