ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,969.34
0.35%
US Tech 100
20,266.40
0.33%
Dow Jones
44,296.51
0.97%
Brent Oil
74.65
0.00%
Bitcoin
98,579.61
-0.46%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. Avenir Telecom (AVT)

  7. Avenir Telecom (AVT) Historical

AVT Avenir Telecom

0.0772
0.0022 (2.93%)
Nov 22 2024 - Closed
Delayed by 15 minutes

AVT Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 22 2024 0.0772 0.0022 2.93% 0.0772 0.0772 0.075 96,978
Nov 21 2024 0.075 -0.0023 -2.98% 0.08 0.08 0.075 228,791
Nov 20 2024 0.0773 -0.0003 -0.39% 0.0776 0.0804 0.0773 32,281
Nov 19 2024 0.0776 -0.0023 -2.88% 0.081 0.081 0.0773 10,244
Nov 18 2024 0.0799 0.0029 3.77% 0.08 0.08 0.076 70,047
Nov 15 2024 0.077 -0.005 -6.10% 0.0801 0.0818 0.0752 318,915
Nov 14 2024 0.082 -0.0038 -4.43% 0.08 0.0838 0.08 28,645
Nov 13 2024 0.0858 0.00 0.00% 0.0858 0.0858 0.0858 0.00
Nov 12 2024 0.0858 0.0028 3.37% 0.087 0.087 0.0803 91,927
Nov 11 2024 0.083 0.0007 0.85% 0.083 0.083 0.0776 65,292
Nov 08 2024 0.0823 -0.0023 -2.72% 0.0833 0.0833 0.0765 137,557
Nov 07 2024 0.0846 -0.0002 -0.24% 0.0832 0.085 0.0832 98,822
Nov 06 2024 0.0848 -0.0002 -0.24% 0.085 0.085 0.083 117,644
Nov 05 2024 0.085 0.001 1.19% 0.084 0.085 0.084 47,872
Nov 04 2024 0.084 -0.0008 -0.94% 0.085 0.0859 0.083 30,308
Nov 01 2024 0.0848 -0.0012 -1.40% 0.085 0.0858 0.084 9,621
Oct 31 2024 0.086 0.00 0.00% 0.086 0.086 0.086 0.00
Oct 30 2024 0.086 -0.0003 -0.35% 0.084 0.0862 0.083 76,678
Oct 29 2024 0.0863 -0.0005 -0.58% 0.0868 0.0868 0.082 131,660
Oct 28 2024 0.0868 0.0003 0.35% 0.0868 0.0868 0.0835 64,225
Oct 25 2024 0.0865 0.0001 0.12% 0.083 0.0865 0.083 5,140
Oct 24 2024 0.0864 -0.0004 -0.46% 0.0853 0.0869 0.082 128,454
Oct 23 2024 0.0868 0.0014 1.64% 0.0856 0.0877 0.0853 41,437
Oct 22 2024 0.0854 -0.0016 -1.84% 0.087 0.0877 0.0853 60,022
Oct 21 2024 0.087 -0.001 -1.14% 0.086 0.0888 0.085 118,315
Oct 18 2024 0.088 -0.0014 -1.57% 0.086 0.0888 0.0856 64,945
Oct 17 2024 0.0894 0.0006 0.68% 0.089 0.0895 0.086 45,118
Oct 16 2024 0.0888 0.003 3.50% 0.086 0.0898 0.0856 50,101
Oct 15 2024 0.0858 -0.0011 -1.27% 0.0855 0.0898 0.0855 74,656
Oct 14 2024 0.0869 -0.0022 -2.47% 0.0891 0.09 0.085 30,425
Oct 11 2024 0.0891 0.0001 0.11% 0.0928 0.0928 0.0842 181,558
Oct 10 2024 0.089 -0.0025 -2.73% 0.092 0.094 0.088 87,214
Oct 09 2024 0.0915 -0.002 -2.14% 0.09 0.095 0.0881 330,207
Oct 08 2024 0.0935 0.0055 6.25% 0.088 0.095 0.0841 484,495
Oct 07 2024 0.088 0.0011 1.27% 0.087 0.0891 0.0849 76,344
Oct 04 2024 0.0869 0.0019 2.24% 0.0859 0.0873 0.0827 32,287
Oct 03 2024 0.085 0.0012 1.43% 0.0837 0.086 0.081 250,947
Oct 02 2024 0.0838 0.0043 5.41% 0.0795 0.0847 0.0782 114,192
Oct 01 2024 0.0795 0.0003 0.38% 0.0792 0.082 0.0792 63,358
Sep 30 2024 0.0792 -0.0028 -3.41% 0.0799 0.083 0.0771 235,691
Sep 27 2024 0.082 -0.0036 -4.21% 0.0857 0.0859 0.0668 1,291,613
Sep 26 2024 0.0856 0.0012 1.42% 0.0844 0.0859 0.0843 23,992
Sep 25 2024 0.0844 -0.0014 -1.63% 0.0875 0.0876 0.0841 50,851
Sep 24 2024 0.0858 -0.0007 -0.81% 0.0857 0.0876 0.085 134,018
Sep 23 2024 0.0865 -0.0012 -1.37% 0.086 0.0876 0.086 81,916
Sep 20 2024 0.0877 0.0002 0.23% 0.0876 0.0877 0.0857 30,039
Sep 19 2024 0.0875 0.0005 0.57% 0.086 0.0878 0.0851 34,939
Sep 18 2024 0.087 0.0024 2.84% 0.085 0.0876 0.085 64,063
Sep 17 2024 0.0846 0.0005 0.59% 0.0842 0.0884 0.0842 54,010
Sep 16 2024 0.0841 -0.0067 -7.38% 0.0802 0.0866 0.0799 342,156
Sep 13 2024 0.0908 -0.0002 -0.22% 0.0891 0.0911 0.089 88,746
Sep 12 2024 0.091 0.001 1.11% 0.09 0.0912 0.089 72,917
Sep 11 2024 0.09 -0.0011 -1.21% 0.0914 0.0914 0.09 2,825
Sep 10 2024 0.0911 0.0001 0.11% 0.091 0.0917 0.0891 87,113
Sep 09 2024 0.091 0.00 0.00% 0.0892 0.091 0.0891 78,204
Sep 06 2024 0.091 0.00 0.00% 0.0909 0.091 0.0891 24,388
Sep 05 2024 0.091 0.0014 1.56% 0.0896 0.092 0.0886 130,897
Sep 04 2024 0.0896 -0.0014 -1.54% 0.0889 0.092 0.0889 24,878
Sep 03 2024 0.091 -0.0005 -0.55% 0.0915 0.0927 0.0887 63,073
Sep 02 2024 0.0915 0.0003 0.33% 0.0918 0.0918 0.09 48,039
Aug 30 2024 0.0912 0.0002 0.22% 0.091 0.0922 0.0892 10,797
Aug 29 2024 0.091 -0.0013 -1.41% 0.0923 0.0923 0.089 252,186
Aug 28 2024 0.0923 0.0023 2.56% 0.093 0.093 0.09 14,238
Aug 27 2024 0.09 -0.0022 -2.39% 0.0922 0.093 0.0898 74,754
Aug 26 2024 0.0922 0.0022 2.44% 0.092 0.0926 0.0906 26,629

Your Recent History

EU
AVT
Avenir Telecom
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved