Advanced Info Service Public Company Limited (AVIFY)
OTCMKTS
· Delayed Price · Currency is USD
11.31
0.00 (0.00%)
Mar 5, 2026, 10:40 AM EST
AVIFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | - | - | 2 |
| Mar 4, 2026 | 11.36 | 11.45 | 11.31 | 11.31 | 11.31 | -10.94% | 685 |
| Feb 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 11.97 | -0.39% | 441 |
| Feb 26, 2026 | 12.80 | 12.93 | 12.75 | 12.75 | 12.02 | -0.86% | 1,709 |
| Feb 25, 2026 | 12.55 | 12.86 | 12.55 | 12.86 | 12.12 | 2.88% | 2,796 |
| Feb 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 11.78 | -1.42% | 333 |
| Feb 23, 2026 | 12.65 | 12.68 | 12.65 | 12.68 | 11.95 | 5.67% | 430 |
| Feb 20, 2026 | 12.22 | 12.90 | 12.00 | 12.00 | 11.31 | 1.27% | 1,869 |
| Feb 19, 2026 | 11.65 | 11.89 | 11.65 | 11.85 | 11.17 | -1.10% | 979 |
| Feb 18, 2026 | 11.50 | 12.78 | 11.50 | 11.98 | 11.29 | -10.58% | 5,331 |
| Feb 13, 2026 | 12.73 | 13.40 | 12.65 | 13.40 | 12.63 | 5.76% | 1,620 |
| Feb 12, 2026 | 12.80 | 13.41 | 12.67 | 12.67 | 11.94 | 2.10% | 2,606 |
| Feb 10, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 11.70 | 15.44% | 590 |
| Feb 9, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.13 | 0.47% | 1,015 |
| Feb 6, 2026 | 11.91 | 11.91 | 10.70 | 10.70 | 10.09 | -4.89% | 2,751 |
| Feb 5, 2026 | 11.63 | 11.63 | 11.25 | 11.25 | 10.60 | -3.35% | 1,768 |
| Feb 4, 2026 | 10.50 | 11.64 | 10.50 | 11.64 | 10.97 | -8.63% | 710 |
| Feb 3, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.01 | 23.69% | 339 |
| Feb 2, 2026 | 12.44 | 12.44 | 10.30 | 10.30 | 9.71 | -12.84% | 739 |
| Jan 30, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.14 | 4.58% | 166 |
| Jan 29, 2026 | 11.93 | 12.24 | 11.30 | 11.30 | 10.65 | -1.74% | 461 |
| Jan 28, 2026 | 10.49 | 11.50 | 10.49 | 11.50 | 10.84 | 0.61% | 4,106 |
| Jan 27, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 10.77 | 2.51% | 111 |
| Jan 26, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 10.51 | -0.89% | 271 |
| Jan 23, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 10.60 | 11.94% | 351 |
| Jan 22, 2026 | 11.15 | 11.15 | 10.05 | 10.05 | 9.47 | 0.50% | 801 |
| Jan 21, 2026 | 11.79 | 11.79 | 10.00 | 10.00 | 9.43 | -7.92% | 416 |
| Jan 20, 2026 | 11.75 | 11.75 | 9.69 | 10.86 | 10.24 | 6.89% | 18,709 |
| Jan 16, 2026 | 10.50 | 10.50 | 10.16 | 10.16 | 9.58 | -2.96% | 1,133 |
| Jan 12, 2026 | 9.90 | 10.47 | 9.90 | 10.47 | 9.87 | 4.43% | 761 |
| Jan 9, 2026 | 9.39 | 10.03 | 9.39 | 10.03 | 9.45 | -4.21% | 378 |
| Jan 7, 2026 | 10.35 | 10.50 | 10.35 | 10.47 | 9.87 | 5.20% | 683 |
| Jan 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.38 | -5.24% | 1,138 |
| Jan 2, 2026 | 9.60 | 10.50 | 8.75 | 10.50 | 9.90 | 20.27% | 2,259 |
| Dec 31, 2025 | 9.59 | 9.97 | 8.67 | 8.73 | 8.23 | -0.80% | 8,783 |
| Dec 30, 2025 | 9.30 | 10.50 | 8.80 | 8.80 | 8.29 | -1.79% | 2,614 |
| Dec 29, 2025 | 9.77 | 10.50 | 8.96 | 8.96 | 8.45 | -3.14% | 1,787 |
| Dec 26, 2025 | 10.50 | 10.50 | 9.25 | 9.25 | 8.72 | 3.35% | 724 |
| Dec 24, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.44 | -14.76% | 1,155 |
| Dec 23, 2025 | 9.73 | 10.50 | 8.98 | 10.50 | 9.90 | 2.44% | 6,299 |
| Dec 22, 2025 | 10.08 | 10.50 | 10.08 | 10.25 | 9.66 | -0.90% | 18,920 |
| Dec 19, 2025 | 10.01 | 10.34 | 10.01 | 10.34 | 9.75 | 8.64% | 640 |
| Dec 18, 2025 | 9.76 | 10.50 | 9.52 | 9.52 | 8.97 | -2.36% | 1,549 |
| Dec 17, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.19 | -1.22% | 195 |
| Dec 16, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.30 | -6.00% | 1,363 |
| Dec 15, 2025 | 9.60 | 10.50 | 9.60 | 10.50 | 9.90 | 8.25% | 1,438 |
| Dec 12, 2025 | 9.89 | 10.50 | 9.54 | 9.70 | 9.14 | -4.89% | 1,007 |
| Dec 11, 2025 | 9.56 | 10.20 | 9.56 | 10.20 | 9.61 | 2.81% | 2,476 |
| Dec 10, 2025 | 8.99 | 9.92 | 8.99 | 9.92 | 9.35 | 14.15% | 1,585 |
| Dec 9, 2025 | 9.57 | 10.43 | 8.69 | 8.69 | 8.19 | 3.70% | 922 |
| Dec 8, 2025 | 9.44 | 9.44 | 8.38 | 8.38 | 7.90 | -6.42% | 829 |
| Dec 5, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.44 | -6.52% | 520 |
| Dec 4, 2025 | 9.91 | 9.91 | 9.58 | 9.58 | 9.03 | -0.98% | 870 |
| Dec 3, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.12 | -0.97% | 670 |
| Dec 2, 2025 | 9.97 | 10.30 | 9.62 | 9.77 | 9.21 | 0.16% | 21,419 |
| Dec 1, 2025 | 9.91 | 10.22 | 9.75 | 9.75 | 9.19 | -9.69% | 155,527 |
| Nov 28, 2025 | 9.57 | 10.80 | 9.57 | 10.80 | 10.18 | 17.93% | 621 |
| Nov 25, 2025 | 9.35 | 9.35 | 9.16 | 9.16 | 8.63 | -5.39% | 334 |
| Nov 24, 2025 | 10.45 | 10.45 | 9.68 | 9.68 | 9.12 | -5.84% | 851 |
| Nov 21, 2025 | 9.70 | 10.50 | 9.70 | 10.28 | 9.69 | 2.80% | 2,808 |
| Nov 20, 2025 | 9.95 | 10.80 | 9.60 | 10.00 | 9.43 | 3.95% | 2,993 |
| Nov 19, 2025 | 10.05 | 10.05 | 9.62 | 9.62 | 9.07 | -5.22% | 696 |
| Nov 18, 2025 | 10.22 | 10.60 | 10.15 | 10.15 | 9.57 | -5.58% | 5,737 |
| Nov 17, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.13 | 3.37% | 1,207 |
| Nov 14, 2025 | 10.05 | 10.40 | 10.05 | 10.40 | 9.80 | 1.71% | 818 |
| Nov 13, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 9.64 | 7.07% | 513 |
| Nov 12, 2025 | 9.55 | 10.07 | 9.55 | 9.55 | 9.00 | -3.63% | 11,499 |
| Nov 11, 2025 | 9.90 | 10.70 | 9.90 | 9.91 | 9.34 | -8.92% | 7,842 |
| Nov 10, 2025 | 8.57 | 10.88 | 8.57 | 10.88 | 10.26 | 6.04% | 4,010 |
| Nov 7, 2025 | 9.74 | 10.26 | 9.74 | 10.26 | 9.67 | 5.56% | 842 |
| Nov 6, 2025 | 9.50 | 10.25 | 9.16 | 9.72 | 9.16 | -2.70% | 9,641 |
| Nov 5, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.42 | 6.27% | 626 |
| Nov 4, 2025 | 8.86 | 10.36 | 8.16 | 9.40 | 8.86 | -9.61% | 9,591 |
| Nov 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 9.80 | 15.30% | 437 |
| Oct 31, 2025 | 10.03 | 10.03 | 9.02 | 9.02 | 8.50 | -0.88% | 1,296 |
| Oct 30, 2025 | 8.69 | 9.75 | 8.69 | 9.10 | 8.58 | -1.62% | 2,037 |
| Oct 29, 2025 | 9.48 | 9.48 | 9.25 | 9.25 | 8.72 | 12.53% | 1,547 |
| Oct 28, 2025 | 8.34 | 8.99 | 8.22 | 8.22 | 7.75 | -0.60% | 3,757 |
| Oct 27, 2025 | 8.88 | 8.92 | 8.26 | 8.27 | 7.80 | -8.11% | 5,360 |
| Oct 24, 2025 | 8.22 | 9.00 | 8.22 | 9.00 | 8.48 | 5.88% | 2,092 |
| Oct 23, 2025 | 8.03 | 9.05 | 8.03 | 8.50 | 8.01 | -9.09% | 4,328 |
| Oct 21, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 8.81 | 1.03% | 479 |
| Oct 20, 2025 | 8.16 | 10.27 | 8.16 | 9.26 | 8.72 | 3.99% | 1,536 |
| Oct 17, 2025 | 7.85 | 9.70 | 7.85 | 8.90 | 8.39 | -13.59% | 2,281 |
| Oct 16, 2025 | 9.30 | 10.30 | 9.30 | 10.30 | 9.71 | -0.10% | 50,797 |
| Oct 15, 2025 | 10.31 | 10.31 | 9.71 | 10.31 | 9.72 | 1.09% | 37,463 |
| Oct 14, 2025 | 9.06 | 10.20 | 9.06 | 10.20 | 9.61 | 0.10% | 4,658 |
| Oct 13, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 9.60 | 20.65% | 431 |
| Oct 10, 2025 | 8.56 | 8.56 | 8.45 | 8.45 | 7.96 | -17.77% | 2,239 |
| Oct 9, 2025 | 10.26 | 10.27 | 10.26 | 10.27 | 9.68 | 0.88% | 3,686 |
| Oct 8, 2025 | 9.02 | 10.18 | 9.02 | 10.18 | 9.60 | 0.39% | 529 |
| Oct 7, 2025 | 9.04 | 10.15 | 9.04 | 10.14 | 9.56 | 4.93% | 715 |
| Oct 6, 2025 | 8.98 | 9.66 | 8.98 | 9.66 | 9.11 | 3.91% | 1,333 |
| Oct 3, 2025 | 8.65 | 10.20 | 8.43 | 9.30 | 8.77 | 6.41% | 5,704 |
| Oct 2, 2025 | 9.11 | 9.11 | 8.74 | 8.74 | 8.24 | -14.23% | 978 |
| Oct 1, 2025 | 9.50 | 10.19 | 9.50 | 10.19 | 9.60 | 14.82% | 1,418 |
| Sep 30, 2025 | 8.87 | 8.88 | 8.87 | 8.88 | 8.37 | -5.36% | 611 |
| Sep 29, 2025 | 10.23 | 10.31 | 9.38 | 9.38 | 8.84 | -4.98% | 1,475 |
| Sep 26, 2025 | 9.23 | 10.16 | 8.32 | 9.87 | 9.30 | 15.71% | 2,751 |
| Sep 25, 2025 | 8.98 | 9.95 | 8.42 | 8.53 | 8.04 | 3.90% | 4,902 |