NASDAQ:AVX | Historical Stock Price | AVAX ONE TECHNOLOGY LTD.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-07-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.79$44.24$700.66$11,097.55$175,770.44$2.78M2021-07-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$1.12M$1.12M0——
2021-12-30$1.11M$1.11M0——
2021-12-29$1.06M$1.06M0——
2021-12-28$1.17M$1.17M0——
2021-12-27$1.22M$1.22M0——
2021-12-23$1.24M$1.24M0——
2021-12-22$1.16M$1.16M0——
2021-12-21$1.14M$1.14M0——
2021-12-20$1.13M$1.13M0——
2021-12-17$1.17M$1.17M0——
2021-12-16$1.16M$1.16M0——
2021-12-15$1.17M$1.17M0——
2021-12-14$1.14M$1.14M0——
2021-12-13$1.13M$1.13M0——
2021-12-10$1.17M$1.17M0——
2021-12-09$1.16M$1.16M0——
2021-12-08$1.15M$1.15M0——
2021-12-07$1.11M$1.11M0——
2021-12-06$1.1M$1.1M0——
2021-12-03$1.06M$1.06M0——
2021-12-02$1.09M$1.09M2——
2021-12-01$1.14M$1.14M0——
2021-11-30$1.16M$1.16M0——
2021-11-29$1.16M$1.16M1——
2021-11-26$1.29M$1.29M1——
2021-11-24$1.18M$1.18M1——
2021-11-23$1.11M$1.11M0——
2021-11-22$1.12M$1.12M0——
2021-11-19$1.13M$1.13M0——
2021-11-18$1.16M$1.16M0——
2021-11-17$1.22M$1.22M0——
2021-11-16$1.23M$1.23M1——
2021-11-15$1.27M$1.27M3——
2021-11-12$1.25M$1.25M1——
2021-11-11$1.2M$1.2M0——
2021-11-10$1.2M$1.2M1——
2021-11-09$1.18M$1.18M1——
2021-11-08$1.23M$1.23M1——
2021-11-05$1.3M$1.3M1——
2021-11-04$1.24M$1.24M1——
2021-11-03$1.28M$1.28M1——
2021-11-02$1.37M$1.37M2——
2021-11-01$1.46M$1.46M3——
2021-10-29$1.65M$1.65M10——
2021-10-28$1.64M$1.64M17——
2021-10-27$1.71M$1.71M499——
2021-10-26$1.17M$1.17M0——
2021-10-25$1.2M$1.2M0——
2021-10-22$1.1M$1.1M0——
2021-10-21$1.23M$1.23M1——
2021-10-20$1.13M$1.13M1——
2021-10-19$1.19M$1.19M1——
2021-10-18$1.1M$1.1M0——
2021-10-15$1.04M$1.04M0——
2021-10-14$1.07M$1.07M1——
2021-10-13$982,800.00$982,800.000——
2021-10-12$1M$1M0——
2021-10-11$1.02M$1.02M0——
2021-10-08$988,200.00$988,200.000——
2021-10-07$1.02M$1.02M0——
2021-10-06$972,000.00$972,000.000——
2021-10-05$1.1M$1.1M0——
2021-10-04$1.09M$1.09M0——
2021-10-01$1.2M$1.2M0——
2021-09-30$1.2M$1.2M1——
2021-09-29$1.24M$1.24M0——
2021-09-28$1.26M$1.26M0——
2021-09-27$1.28M$1.28M0——
2021-09-24$1.33M$1.33M1——
2021-09-23$1.29M$1.29M0——
2021-09-22$1.25M$1.25M0——
2021-09-21$1.24M$1.24M0——
2021-09-20$1.22M$1.22M0——
2021-09-17$1.28M$1.28M0——
2021-09-16$1.3M$1.3M1——
2021-09-15$1.39M$1.39M10——
2021-09-14$1.25M$1.25M1——
2021-09-13$1.36M$1.36M1——
2021-09-10$1.37M$1.37M1——
2021-09-09$1.29M$1.29M0——
2021-09-08$1.24M$1.24M0——
2021-09-07$1.29M$1.29M0——
2021-09-03$1.3M$1.3M0——
2021-09-02$1.26M$1.26M0——
2021-09-01$1.26M$1.26M0——
2021-08-31$1.27M$1.27M0——
2021-08-30$1.24M$1.24M0——
2021-08-27$1.28M$1.28M0——
2021-08-26$1.26M$1.26M0——
2021-08-25$1.29M$1.29M1——
2021-08-24$1.2M$1.2M0——
2021-08-23$1.2M$1.2M1——
2021-08-20$1.24M$1.24M0——
2021-08-19$1.27M$1.27M1——
2021-08-18$1.37M$1.37M1——
2021-08-17$1.33M$1.33M0——
2021-08-16$1.43M$1.43M1——
2021-08-13$1.56M$1.56M1——
2021-08-12$1.57M$1.57M0——
2021-08-11$1.6M$1.6M1——
2021-08-10$1.59M$1.59M2——
2021-08-09$1.65M$1.65M1——
2021-08-06$1.63M$1.63M1——
2021-08-05$1.68M$1.68M1——
2021-08-04$1.65M$1.65M1——
2021-08-03$1.87M$1.87M5——
2021-08-02$1.94M$1.94M19——
2021-07-30$1.8M$1.8M10——
2021-07-29$1.7M$1.7M1——
2021-07-28$1.66M$1.66M1——
2021-07-27$1.57M$1.57M0——
2021-07-26$1.63M$1.63M1——
2021-07-23$1.83M$1.83M3——
2021-07-22$1.76M$1.76M3——
2021-07-21$1.65M$1.65M1——
2021-07-20$1.61M$1.61M1——
2021-07-19$1.64M$1.64M1——
2021-07-16$1.79M$1.79M1——
2021-07-15$2.01M$2.01M3——
2021-07-14$2.08M$2.08M4——
2021-07-13$2.13M$2.13M6——
2021-07-12$2.49M$2.49M5——
2021-07-09$3.02M$3.02M37——
2021-07-08$2.49M$2.49M7——