Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
AVAGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 0.522588 | -0.010596 | -1.99% | 0.498704 | 0.553266 | 0.453858 | 73,965.00 |
| May 05 2024 | 0.533184 | 0.00954 | 1.82% | 0.52641 | 0.536183 | 0.512685 | 105,382.00 |
| May 04 2024 | 0.523644 | 0.007473 | 1.45% | 0.517822 | 0.528708 | 0.508972 | 70,401.00 |
| May 03 2024 | 0.516171 | 0.003795 | 0.74% | 0.51208 | 0.522915 | 0.504618 | 138,486.00 |
| May 02 2024 | 0.512376 | 0.014146 | 2.84% | 0.498458 | 0.517024 | 0.479882 | 146,606.00 |
| May 01 2024 | 0.498229 | 0.026075 | 5.52% | 0.474288 | 0.499324 | 0.451382 | 93,928.00 |
| Apr 30 2024 | 0.472154 | -0.02641 | -5.30% | 0.498704 | 0.503714 | 0.453858 | 55,522.00 |
| Apr 29 2024 | 0.498564 | -0.014968 | -2.91% | 0.564624 | 0.568513 | 0.484772 | 294,844.00 |
| Apr 28 2024 | 0.513532 | -0.007503 | -1.44% | 0.516568 | 0.535412 | 0.513532 | 113,901.00 |
| Apr 27 2024 | 0.521035 | 0.016649 | 3.30% | 0.504361 | 0.526699 | 0.494533 | 47,527.00 |
| Apr 26 2024 | 0.504386 | -0.024463 | -4.63% | 0.531542 | 0.532157 | 0.503765 | 54,722.00 |
| Apr 25 2024 | 0.528849 | 0.001163 | 0.22% | 0.528462 | 0.546733 | 0.515066 | 66,402.00 |
| Apr 24 2024 | 0.527686 | -0.051937 | -8.96% | 0.58149 | 0.5817 | 0.527495 | 244,872.00 |
| Apr 23 2024 | 0.579623 | 0.00269 | 0.47% | 0.581419 | 0.621714 | 0.574677 | 127,734.00 |
| Apr 22 2024 | 0.576933 | 0.021369 | 3.85% | 0.564624 | 0.58242 | 0.546838 | 265,233.00 |
| Apr 21 2024 | 0.555564 | -0.009574 | -1.69% | 0.564624 | 0.564638 | 0.545548 | 42,409.00 |
| Apr 20 2024 | 0.565138 | 0.042385 | 8.11% | 0.526584 | 0.581645 | 0.521128 | 146,140.00 |
| Apr 19 2024 | 0.522752 | 0.012868 | 2.52% | 0.507922 | 0.53336 | 0.476263 | 93,300.00 |
| Apr 18 2024 | 0.509885 | -0.000155 | -0.03% | 0.509848 | 0.565338 | 0.502742 | 248,828.00 |
| Apr 17 2024 | 0.51004 | -0.010905 | -2.09% | 0.520066 | 0.520358 | 0.487782 | 89,310.00 |
| Apr 16 2024 | 0.520945 | 0.02369 | 4.76% | 0.496607 | 0.526283 | 0.475995 | 106,812.00 |
| Apr 15 2024 | 0.497255 | -0.046054 | -8.48% | 0.505379 | 0.554121 | 0.477356 | 116,023.00 |
| Apr 14 2024 | 0.543308 | 0.038597 | 7.65% | 0.505379 | 0.545392 | 0.477356 | 170,975.00 |
| Apr 13 2024 | 0.504711 | -0.064223 | -11.29% | 0.566213 | 0.57601 | 0.469771 | 369,151.00 |
| Apr 12 2024 | 0.568935 | -0.098064 | -14.70% | 0.675071 | 0.695632 | 0.540449 | 212,662.00 |
| Apr 11 2024 | 0.666998 | -0.025148 | -3.63% | 0.691689 | 0.697222 | 0.663387 | 55,773.00 |
| Apr 10 2024 | 0.692146 | 0.00871 | 1.27% | 0.684003 | 0.699113 | 0.658428 | 183,967.00 |
| Apr 09 2024 | 0.683436 | -0.013692 | -1.96% | 0.690783 | 0.708049 | 0.673998 | 105,091.00 |
| Apr 08 2024 | 0.697128 | 0.012732 | 1.86% | 0.63563 | 0.709455 | 0.631199 | 71,211.00 |
| Apr 07 2024 | 0.684396 | 0.04245 | 6.61% | 0.641188 | 0.690511 | 0.63509 | 109,687.00 |
| Apr 06 2024 | 0.641947 | 0.000162 | 0.03% | 0.640512 | 0.651186 | 0.637621 | 45,942.00 |
| Apr 05 2024 | 0.641784 | -0.018961 | -2.87% | 0.665109 | 0.665109 | 0.622555 | 58,097.00 |
| Apr 04 2024 | 0.660746 | 0.026076 | 4.11% | 0.63563 | 0.669523 | 0.631199 | 70,924.00 |
| Apr 03 2024 | 0.634669 | 0.014384 | 2.32% | 0.620311 | 0.660997 | 0.606098 | 101,687.00 |
| Apr 02 2024 | 0.620286 | -0.051004 | -7.60% | 0.669658 | 0.669753 | 0.608805 | 100,273.00 |
| Apr 01 2024 | 0.671289 | -0.020291 | -2.93% | 0.698476 | 0.747327 | 0.650938 | 103,513.00 |
| Mar 31 2024 | 0.69158 | 0.025111 | 3.77% | 0.668173 | 0.703837 | 0.668173 | 60,351.00 |
| Mar 30 2024 | 0.66647 | -0.059436 | -8.19% | 0.724128 | 0.730946 | 0.665171 | 89,801.00 |
| Mar 29 2024 | 0.725905 | -0.035042 | -4.61% | 0.758289 | 0.781026 | 0.677618 | 1,878,641.00 |
| Mar 28 2024 | 0.760947 | 0.044165 | 6.16% | 0.734692 | 0.760947 | 0.715023 | 147,732.00 |
| Mar 27 2024 | 0.716782 | -0.007936 | -1.10% | 0.73645 | 0.743032 | 0.708612 | 108,430.00 |
| Mar 26 2024 | 0.724719 | 0.030091 | 4.33% | 0.698476 | 0.731546 | 0.698158 | 158,286.00 |
| Mar 25 2024 | 0.694628 | 0.001033 | 0.15% | 0.646901 | 0.709823 | 0.641763 | 168,838.00 |
| Mar 24 2024 | 0.693595 | 0.006647 | 0.97% | 0.686587 | 0.696086 | 0.674635 | 125,592.00 |
| Mar 23 2024 | 0.686948 | 0.002704 | 0.40% | 0.698124 | 0.710008 | 0.666162 | 117,714.00 |
| Mar 22 2024 | 0.684244 | 0.037405 | 5.78% | 0.64856 | 0.688588 | 0.631738 | 209,894.00 |
| Mar 21 2024 | 0.64684 | 0.000382 | 0.06% | 0.646901 | 0.659289 | 0.628026 | 92,886.00 |
| Mar 20 2024 | 0.646458 | 0.051409 | 8.64% | 0.60036 | 0.66103 | 0.594568 | 253,910.00 |
| Mar 19 2024 | 0.595049 | -0.014066 | -2.31% | 0.60518 | 0.66088 | 0.567093 | 388,737.00 |
| Mar 18 2024 | 0.609114 | -0.045568 | -6.96% | 0.720882 | 0.754884 | 0.589223 | 236,608.00 |
| Mar 17 2024 | 0.654682 | 0.014516 | 2.27% | 0.649428 | 0.671966 | 0.609124 | 144,726.00 |
| Mar 16 2024 | 0.640167 | -0.085893 | -11.83% | 0.720882 | 0.726003 | 0.630852 | 220,950.00 |
| Mar 15 2024 | 0.726059 | -0.041042 | -5.35% | 0.713058 | 0.765861 | 0.698458 | 248,399.00 |
| Mar 14 2024 | 0.767101 | -0.012136 | -1.56% | 0.778906 | 0.796921 | 0.738082 | 127,218.00 |
| Mar 13 2024 | 0.779237 | 0.064103 | 8.96% | 0.726232 | 0.797333 | 0.709936 | 374,482.00 |
| Mar 12 2024 | 0.715134 | 0.013513 | 1.93% | 0.713058 | 0.747916 | 0.674874 | 321,085.00 |
| Mar 11 2024 | 0.701621 | 0.0265 | 3.93% | 0.496105 | 0.749651 | 0.496105 | 230,035.00 |
| Mar 10 2024 | 0.675121 | -0.009467 | -1.38% | 0.688313 | 0.691347 | 0.664276 | 118,661.00 |
| Mar 09 2024 | 0.684588 | 0.010755 | 1.60% | 0.677181 | 0.717254 | 0.670245 | 154,567.00 |
| Mar 08 2024 | 0.673833 | 0.016096 | 2.45% | 0.657398 | 0.679716 | 0.637814 | 171,774.00 |
| Mar 07 2024 | 0.657737 | 0.005425 | 0.83% | 0.654413 | 0.681787 | 0.648298 | 183,999.00 |
| Mar 06 2024 | 0.652312 | 0.022566 | 3.58% | 0.627001 | 0.654696 | 0.599209 | 570,561.00 |
| Mar 05 2024 | 0.629745 | -0.050779 | -7.46% | 0.662075 | 0.730335 | 0.539857 | 650,587.00 |
| Mar 04 2024 | 0.680524 | 0.085895 | 14.45% | 0.496105 | 0.749651 | 0.496105 | 944,867.00 |
| Mar 03 2024 | 0.594629 | 0.009734 | 1.66% | 0.58154 | 0.601748 | 0.552712 | 218,803.00 |
| Mar 02 2024 | 0.584895 | 0.06852 | 13.27% | 0.515837 | 0.585668 | 0.515182 | 408,077.00 |
| Mar 01 2024 | 0.516376 | 0.017178 | 3.44% | 0.496105 | 0.516751 | 0.496105 | 78,658.00 |
| Feb 29 2024 | 0.499197 | 0.006029 | 1.22% | 0.491948 | 0.520793 | 0.482776 | 189,342.00 |
| Feb 28 2024 | 0.493168 | 0.003534 | 0.72% | 0.491822 | 0.517104 | 0.483625 | 287,640.00 |
| Feb 27 2024 | 0.489634 | 0.013638 | 2.87% | 0.476957 | 0.490063 | 0.456645 | 154,560.00 |
| Feb 26 2024 | 0.475996 | 0.005054 | 1.07% | 0.464152 | 0.551777 | 0.459559 | 141,131.00 |
| Feb 25 2024 | 0.470942 | 0.00023 | 0.05% | 0.47031 | 0.47369 | 0.461903 | 48,843.00 |
| Feb 24 2024 | 0.470712 | 0.015485 | 3.40% | 0.459835 | 0.473968 | 0.451679 | 142,961.00 |
| Feb 23 2024 | 0.455227 | -0.008938 | -1.93% | 0.464152 | 0.470144 | 0.4512 | 74,393.00 |
| Feb 22 2024 | 0.464165 | 0.010395 | 2.29% | 0.452597 | 0.473061 | 0.444232 | 141,516.00 |
| Feb 21 2024 | 0.45377 | -0.011081 | -2.38% | 0.462828 | 0.466897 | 0.438461 | 143,424.00 |
| Feb 20 2024 | 0.464851 | -0.009259 | -1.95% | 0.476466 | 0.479908 | 0.451853 | 143,425.00 |
| Feb 19 2024 | 0.47411 | 0.00004 | 0.01% | 0.430083 | 0.477495 | 0.428213 | 83,962.00 |
| Feb 18 2024 | 0.47407 | 0.005357 | 1.14% | 0.466753 | 0.485969 | 0.466052 | 66,095.00 |
| Feb 17 2024 | 0.468713 | -0.009396 | -1.97% | 0.476818 | 0.484924 | 0.46043 | 57,001.00 |
| Feb 16 2024 | 0.478109 | 0.011942 | 2.56% | 0.467095 | 0.479251 | 0.458722 | 84,503.00 |
| Feb 15 2024 | 0.466168 | 0.011121 | 2.44% | 0.457319 | 0.473088 | 0.454415 | 102,712.00 |
| Feb 14 2024 | 0.455047 | -0.003972 | -0.87% | 0.458134 | 0.47173 | 0.449958 | 163,161.00 |
| Feb 13 2024 | 0.459019 | 0.000397 | 0.09% | 0.458723 | 0.462885 | 0.450772 | 66,180.00 |
| Feb 12 2024 | 0.458622 | 0.01269 | 2.85% | 0.430083 | 0.462289 | 0.428213 | 94,396.00 |
| Feb 11 2024 | 0.445932 | -0.008435 | -1.86% | 0.451757 | 0.45785 | 0.44589 | 37,281.00 |
| Feb 10 2024 | 0.454366 | 0.011663 | 2.63% | 0.44624 | 0.464219 | 0.436646 | 104,347.00 |
| Feb 09 2024 | 0.442703 | 0.014042 | 3.28% | 0.430083 | 0.450746 | 0.428213 | 85,080.00 |
| Feb 08 2024 | 0.428661 | 0.001293 | 0.30% | 0.426556 | 0.432466 | 0.424379 | 53,898.00 |
| Feb 07 2024 | 0.427368 | 0.001781 | 0.42% | 0.425762 | 0.430141 | 0.418447 | 55,518.00 |
