AVST.L Share History

AVST.L Share Price history. The following table shows end-of-day data AVST historical share prices for AVST.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

AVST.L
Share Price AVST.L
Charts AVST.L
Trades AVST.L
History Compare
AVST.L AVST.L
Share News AVST.L
RNS AVST.L
Accounts

Date	Open	High	Low	Close	Volume
2022-09-12	716.60	716.60	716.60	716.60	0
2022-09-09	716.40	724.20	708.00	716.60	71,824,110
2022-09-08	720.80	725.40	707.40	720.20	3,720,565
2022-09-07	719.40	724.80	716.40	721.00	31,409,266
2022-09-06	717.80	718.00	713.40	716.20	2,880,458
2022-09-05	716.80	719.20	714.80	718.60	695,266
2022-09-02	715.00	721.60	712.40	715.20	13,627,342
2022-09-01	708.40	716.20	707.60	713.20	1,509,878
2022-08-31	706.60	712.00	703.60	707.00	1,513,426
2022-08-30	704.80	708.60	699.60	705.00	8,090,413
2022-08-29	699.80	699.80	699.80	699.80	0
2022-08-26	697.00	700.80	693.60	699.80	8,503,048
2022-08-25	697.60	699.00	693.20	696.20	830,525
2022-08-24	698.00	700.20	690.20	699.60	2,473,103
2022-08-23	700.20	700.20	693.80	694.00	1,358,570
2022-08-22	698.80	700.60	694.60	700.00	1,289,663
2022-08-19	690.00	698.80	688.20	698.80	8,914,320
2022-08-18	690.00	690.00	684.00	687.20	1,276,060
2022-08-17	680.80	686.80	679.80	685.60	1,612,640
2022-08-16	686.80	686.80	678.60	682.80	1,274,602
2022-08-15	680.00	686.00	675.00	686.00	1,881,950
2022-08-12	678.60	687.20	675.60	682.80	1,283,756
2022-08-11	675.00	678.60	673.00	678.60	913,316
2022-08-10	683.00	684.40	673.80	676.00	2,968,350
2022-08-09	680.00	683.00	677.40	683.00	7,891,835
2022-08-08	685.00	685.00	669.80	681.00	9,402,480
2022-08-05	684.00	692.60	675.60	688.20	22,087,196
2022-08-04	685.00	690.00	679.00	686.00	21,121,725
2022-08-03	682.00	687.60	677.20	687.00	38,043,169
2022-08-02	486.60	486.60	468.90	477.90	1,051,802
2022-08-01	472.80	483.10	462.80	480.00	2,357,919
2022-07-29	492.90	497.20	456.00	465.00	3,797,103
2022-07-28	496.70	498.00	481.10	484.80	2,387,233
2022-07-27	501.40	506.00	487.00	487.00	1,140,999
2022-07-26	500.20	505.00	496.50	496.50	908,605
2022-07-25	512.00	512.00	498.30	498.30	1,676,964
2022-07-22	518.00	518.00	498.50	503.00	2,517,335
2022-07-21	527.00	527.00	504.80	511.80	2,449,181
2022-07-20	538.80	538.80	523.40	527.00	1,245,514
2022-07-19	535.00	537.40	530.00	530.40	2,243,236
2022-07-18	542.80	542.80	519.60	528.60	5,277,570
2022-07-15	502.40	533.60	502.40	531.00	6,597,626
2022-07-14	500.60	519.20	500.60	518.00	8,417,776
2022-07-13	510.00	510.00	500.80	505.40	2,714,937
2022-07-12	500.00	509.60	500.00	505.60	15,137,242
2022-07-11	496.40	508.60	496.40	505.80	923,807
2022-07-08	511.20	511.20	497.00	503.20	5,122,590
2022-07-07	517.80	519.80	503.00	506.00	1,624,572
2022-07-06	523.40	523.40	510.00	512.00	1,570,732
2022-07-05	516.20	522.20	512.20	513.00	1,785,720
2022-07-04	517.60	519.20	514.80	517.40	402,635
2022-07-01	517.00	523.40	509.80	518.80	1,749,866
2022-06-30	515.20	525.00	513.60	517.00	1,605,086
2022-06-29	522.00	531.00	517.40	524.40	1,331,654
2022-06-28	522.00	532.00	522.00	522.00	2,118,195
2022-06-27	538.40	538.40	521.40	523.40	11,548,312
2022-06-24	533.80	533.80	525.40	526.80	2,678,301
2022-06-23	523.00	529.80	517.80	524.60	2,970,701
2022-06-22	512.60	523.20	502.80	516.60	4,309,740
2022-06-21	494.40	508.60	490.70	507.40	1,326,765
2022-06-20	492.80	493.30	484.50	491.80	474,043
2022-06-17	466.60	492.60	465.70	491.40	10,976,789
2022-06-16	487.60	487.60	469.30	475.30	1,420,427
2022-06-15	485.00	486.50	474.60	479.60	1,148,538
2022-06-14	486.30	486.30	475.80	478.50	774,291
2022-06-13	474.40	489.90	474.40	483.10	966,260
2022-06-10	476.00	486.50	476.00	483.70	649,116
2022-06-09	485.30	490.90	480.80	481.70	901,863
2022-06-08	483.40	486.80	472.50	483.00	1,802,351
2022-06-07	480.30	483.60	472.50	474.00	1,453,601
2022-06-06	484.70	488.10	480.20	481.40	1,294,894
2022-06-03	479.30	479.30	479.30	479.30	0
2022-06-02	479.30	479.30	479.30	479.30	0
2022-06-01	488.00	495.80	476.80	479.30	1,223,502
2022-05-31	482.00	489.70	479.90	485.70	4,215,716
2022-05-30	481.30	488.90	475.90	485.60	1,474,146
2022-05-27	478.60	480.60	475.00	478.30	828,593
2022-05-26	492.60	492.60	477.70	480.10	1,264,370
2022-05-25	491.50	493.00	482.20	483.00	1,914,847
2022-05-24	490.20	494.70	481.40	490.00	2,367,722
2022-05-23	481.10	490.20	480.90	486.20	2,042,379
2022-05-20	482.80	492.80	478.00	483.80	2,634,108
2022-05-19	499.80	499.80	475.30	482.40	1,509,646
2022-05-18	494.00	503.40	487.10	494.60	1,272,555
2022-05-17	489.30	498.90	487.40	496.00	2,813,132
2022-05-16	492.60	499.90	484.80	486.00	3,598,835
2022-05-13	504.60	507.40	495.10	495.90	2,147,563
2022-05-12	497.50	500.60	489.40	498.70	1,995,571
2022-05-11	501.40	511.80	498.50	503.00	2,371,406
2022-05-10	513.80	517.00	494.80	499.30	7,524,916
2022-05-09	533.60	534.20	506.60	509.40	2,839,923
2022-05-06	520.00	535.20	520.00	531.00	2,908,870
2022-05-05	511.40	540.40	502.40	523.20	4,757,293
2022-05-04	533.40	542.00	492.90	508.40	10,503,780
2022-05-03	564.20	566.00	522.00	531.60	6,140,142
2022-05-02	564.00	564.00	564.00	564.00	0
2022-04-29	560.40	565.20	557.40	564.00	4,825,777
2022-04-28	564.60	571.20	562.20	568.00	1,175,155
2022-04-27	571.80	571.80	556.60	565.00	1,184,748
2022-04-26	553.20	561.00	553.20	561.00	1,594,679
2022-04-25	567.20	567.20	552.20	555.00	1,374,531
2022-04-22	547.00	558.00	545.60	556.80	2,260,813
2022-04-21	550.00	550.00	546.40	548.00	2,108,282
2022-04-20	552.80	552.80	546.20	548.00	1,298,401
2022-04-19	544.60	549.00	542.80	547.80	1,321,338
2022-04-18	548.00	548.00	548.00	548.00	0
2022-04-15	548.00	548.00	548.00	548.00	0
2022-04-14	551.80	551.80	546.20	548.00	891,557
2022-04-13	540.60	553.00	540.60	549.80	1,347,678
2022-04-12	554.40	556.60	548.80	551.60	2,604,713
2022-04-11	561.00	565.40	553.80	553.80	2,801,655
2022-04-08	554.00	564.40	554.00	562.80	1,715,601
2022-04-07	571.60	571.60	557.40	558.80	5,871,329
2022-04-06	574.40	574.40	561.00	562.00	1,079,468
2022-04-05	563.20	568.20	562.00	565.60	6,485,150
2022-04-04	560.40	564.20	560.40	563.20	975,855
2022-04-01	568.20	570.20	562.60	562.60	1,168,023
2022-03-31	566.80	572.60	564.80	566.00	1,650,828
2022-03-30	569.20	576.60	560.00	564.80	3,698,160
2022-03-29	570.40	573.20	567.40	568.20	1,389,223
2022-03-28	572.20	578.00	571.20	573.80	1,115,797
2022-03-25	572.40	576.40	569.20	572.20	1,568,231
2022-03-24	572.60	577.00	570.40	571.60	2,612,203
2022-03-23	576.60	576.80	569.20	572.00	3,480,973
2022-03-22	568.80	574.40	567.00	570.40	1,686,106
2022-03-21	569.00	576.00	568.20	569.00	3,683,412
2022-03-18	570.00	575.00	567.60	568.00	9,983,391
2022-03-17	563.00	569.60	560.80	569.00	8,577,279
2022-03-16	630.00	631.00	548.80	559.80	14,742,189
2022-03-15	648.60	648.60	641.20	645.40	6,409,611
2022-03-14	641.00	645.20	637.00	643.60	2,001,250
2022-03-11	635.20	643.60	634.60	641.80	4,802,667
2022-03-10	639.00	641.00	633.40	640.40	1,100,613
2022-03-09	637.80	642.00	632.40	635.80	1,798,428
2022-03-08	626.40	640.60	626.40	636.80	2,065,338
2022-03-07	625.20	643.80	625.20	638.00	2,644,619
2022-03-04	628.20	640.40	628.20	638.20	1,998,488
2022-03-03	630.20	633.80	628.00	630.60	2,346,856
2022-03-02	633.40	636.60	630.00	630.00	2,578,905
2022-03-01	630.40	632.00	625.60	632.00	17,006,616
2022-02-28	631.60	632.20	614.60	628.60	10,932,991
2022-02-25	626.00	626.00	617.80	625.00	11,139,879
2022-02-24	615.00	626.80	611.40	622.00	5,302,575
2022-02-23	628.00	628.00	614.00	623.20	2,340,620
2022-02-22	623.00	625.80	618.00	619.80	1,997,716
2022-02-21	621.60	622.60	616.00	617.80	1,363,543
2022-02-18	622.00	624.60	620.80	623.00	7,099,391
2022-02-17	620.80	623.00	618.00	618.60	8,217,285
2022-02-16	623.40	623.60	620.80	621.80	44,966,191
2022-02-15	623.00	627.00	623.00	624.80	32,443,614
2022-02-14	618.60	627.60	616.60	625.80	19,084,613
2022-02-11	617.60	627.20	617.40	623.40	38,473,835
2022-02-10	627.40	631.20	623.20	624.00	12,056,839
2022-02-09	628.00	628.00	621.00	626.40	15,794,269
2022-02-08	622.40	625.40	620.60	621.00	2,894,073
2022-02-07	620.80	627.00	617.40	621.00	9,801,489
2022-02-04	610.40	620.80	610.00	620.00	7,292,320
2022-02-03	600.20	609.80	600.20	603.80	4,102,080
2022-02-02	605.60	610.60	605.00	608.60	2,007,452
2022-02-01	597.80	613.40	597.80	610.80	4,034,276
2022-01-31	609.80	614.00	606.40	613.20	1,508,400
2022-01-28	607.60	612.20	606.80	610.80	6,435,474
2022-01-27	597.60	610.00	597.60	609.20	2,344,810
2022-01-26	602.80	604.60	600.60	601.80	6,126,761
2022-01-25	602.20	605.40	601.00	601.00	1,563,304
2022-01-24	600.00	606.00	599.60	601.40	4,112,240
2022-01-21	608.00	608.00	599.00	602.00	8,457,995
2022-01-20	601.00	605.60	599.00	600.80	3,049,194
2022-01-19	600.00	607.80	600.00	601.60	4,492,405
2022-01-18	611.80	611.80	600.40	603.20	4,227,676
2022-01-17	599.00	603.80	599.00	602.00	2,866,851
2022-01-14	600.00	603.20	599.20	603.00	4,619,882
2022-01-13	600.00	606.60	600.00	602.00	2,601,535
2022-01-12	618.00	618.00	603.80	603.80	1,658,066
2022-01-11	610.20	611.80	605.80	611.80	1,159,832
2022-01-10	609.80	610.40	603.20	608.20	1,970,396
2022-01-07	610.80	613.40	609.20	610.00	1,513,127
2022-01-06	609.20	614.00	606.80	614.00	866,517
2022-01-05	606.40	612.00	606.00	612.00	1,603,648
2022-01-04	610.00	614.80	608.20	609.00	3,523,198
2022-01-03	607.20	607.20	607.20	607.20	0
2021-12-31	599.00	608.80	599.00	607.20	315,346
2021-12-30	613.20	613.20	608.80	608.80	2,541,535
2021-12-29	619.80	619.80	609.40	611.80	1,058,539
2021-12-28	609.20	609.20	609.20	609.20	0
2021-12-27	609.20	609.20	609.20	609.20	0
2021-12-24	616.60	616.60	609.00	609.20	102,049
2021-12-23	616.60	616.60	605.80	612.80	2,451,182
2021-12-22	616.80	616.80	610.80	616.20	7,016,891
2021-12-21	609.60	618.80	607.40	616.40	718,595
2021-12-20	606.60	615.20	606.60	614.80	1,133,238
2021-12-17	610.00	618.40	610.00	614.40	14,578,101
2021-12-16	616.00	616.60	610.60	611.00	2,370,553
2021-12-15	617.00	618.80	606.60	613.20	4,157,480
2021-12-14	617.00	617.40	609.40	612.80	4,310,291
2021-12-13	613.60	616.60	612.20	614.60	2,493,046
2021-12-10	618.80	618.80	610.80	613.60	1,884,397
2021-12-09	614.40	615.20	611.00	614.60	3,583,384
2021-12-08	612.20	615.00	608.00	614.00	2,468,320
2021-12-07	610.00	611.40	604.20	611.40	1,408,068
2021-12-06	606.00	606.20	601.80	605.60	2,280,684
2021-12-03	597.60	607.60	597.60	605.00	3,619,154
2021-12-02	602.00	604.00	601.00	602.00	2,394,203
2021-12-01	605.80	607.00	602.80	605.00	1,920,389
2021-11-30	603.80	609.00	600.60	605.80	3,781,003
2021-11-29	602.00	604.80	598.20	604.80	1,418,988
2021-11-26	597.20	601.80	597.20	601.80	8,512,542
2021-11-25	600.00	603.60	599.00	601.00	10,756,194
2021-11-24	596.40	603.00	595.00	600.00	5,244,815
2021-11-23	592.80	599.00	592.80	596.40	3,006,752
2021-11-22	593.80	596.60	593.20	595.80	6,415,900
2021-11-19	594.80	596.00	592.40	595.40	7,527,913
2021-11-18	595.40	595.60	592.20	593.80	10,796,803
2021-11-17	595.20	598.00	595.20	596.00	4,248,766
2021-11-16	598.00	598.80	596.00	597.00	18,218,205
2021-11-15	592.00	599.80	589.20	598.20	21,426,731
2021-11-12	563.20	563.40	558.80	558.80	6,795,971
2021-11-11	560.00	565.00	559.60	562.00	4,155,732
2021-11-10	565.60	565.80	561.20	561.20	5,899,385
2021-11-09	565.40	569.00	564.40	565.00	2,096,379
2021-11-08	570.20	570.20	564.20	568.60	1,108,794
2021-11-05	557.20	568.40	557.20	564.40	1,323,792
2021-11-04	561.00	564.60	556.80	564.60	2,810,802
2021-11-03	562.20	562.20	556.20	560.00	2,130,329
2021-11-02	562.40	562.60	556.60	561.00	770,824
2021-11-01	564.60	564.60	558.40	558.80	605,506
2021-10-29	560.40	562.60	554.20	559.60	8,476,354
2021-10-28	565.00	565.00	557.20	559.00	648,042
2021-10-27	566.60	566.60	560.00	563.80	901,706
2021-10-26	563.40	564.60	558.60	562.20	2,611,903
2021-10-25	561.00	564.00	555.00	561.40	1,673,522
2021-10-22	564.80	565.20	558.80	560.60	1,705,069
2021-10-21	565.20	570.00	559.00	565.00	1,001,686
2021-10-20	569.00	569.00	558.60	560.20	1,283,277
2021-10-19	564.40	567.00	556.60	561.40	935,030
2021-10-18	555.20	563.60	555.20	563.00	1,441,690
2021-10-15	561.60	561.80	554.00	560.60	5,340,316
2021-10-14	563.60	565.80	548.60	561.40	4,945,071
2021-10-13	565.80	566.00	559.00	562.00	2,303,154
2021-10-12	562.00	566.00	561.40	563.80	1,862,980
2021-10-11	561.00	566.60	561.00	565.00	2,435,402
2021-10-08	566.20	567.20	561.80	563.60	1,707,302
2021-10-07	568.00	568.00	563.20	565.40	1,982,127
2021-10-06	562.20	563.60	558.80	563.00	3,866,433
2021-10-05	558.40	562.80	557.20	562.00	2,822,851
2021-10-04	563.20	565.40	557.00	557.00	9,697,780
2021-10-01	568.80	568.80	563.80	565.60	8,237,908
2021-09-30	572.60	574.00	565.20	567.80	2,623,502
2021-09-29	567.40	573.80	567.40	570.40	5,348,263
2021-09-28	568.00	574.00	565.00	570.20	6,817,472
2021-09-27	578.80	578.80	565.80	568.00	13,901,904
2021-09-24	569.80	572.00	564.80	572.00	4,272,620
2021-09-23	572.60	575.60	566.80	568.40	2,887,491
2021-09-22	573.00	574.80	570.80	572.00	2,742,965
2021-09-21	573.00	574.40	570.80	572.00	3,269,831
2021-09-20	577.00	578.80	570.00	571.80	4,959,706
2021-09-17	581.80	582.20	575.00	575.00	15,269,151
2021-09-16	580.00	581.60	576.60	578.60	7,075,226
2021-09-15	584.40	585.20	578.40	580.00	4,608,540
2021-09-14	585.60	586.20	581.40	584.00	6,101,168
2021-09-13	590.00	590.60	584.00	585.00	4,166,561
2021-09-10	596.40	597.20	588.40	589.40	1,326,689
2021-09-09	587.80	589.00	585.00	588.00	2,779,575
2021-09-08	593.00	593.40	589.00	592.20	14,758,893
2021-09-07	592.00	594.20	591.00	592.60	17,812,991
2021-09-06	595.60	595.60	592.00	592.00	1,144,342
2021-09-03	593.00	595.00	589.40	593.80	4,178,784
2021-09-02	593.00	595.80	590.60	592.80	19,487,147
2021-09-01	599.40	601.00	593.40	595.00	3,114,352
2021-08-31	598.20	598.80	590.60	597.80	3,344,300
2021-08-30	601.40	601.40	601.40	601.40	0
2021-08-27	606.00	606.00	599.00	601.40	10,973,508
2021-08-26	606.00	606.00	600.00	602.60	1,733,702
2021-08-25	600.00	605.80	598.40	605.00	13,839,806
2021-08-24	600.20	605.80	595.80	598.00	3,953,842
2021-08-23	603.60	609.80	595.40	607.20	5,960,044
2021-08-20	596.80	602.60	593.00	602.60	6,890,229
2021-08-19	595.00	597.00	590.80	596.80	5,400,242
2021-08-18	600.00	600.00	593.40	593.40	4,508,545
2021-08-17	597.00	601.00	592.00	601.00	2,561,844
2021-08-16	592.20	599.40	589.00	596.40	2,446,547
2021-08-13	591.00	596.80	585.00	595.20	3,231,920
2021-08-12	586.00	591.80	580.20	590.60	6,903,351
2021-08-11	595.00	595.00	579.40	586.00	22,797,653
2021-08-10	575.20	576.60	564.80	568.40	2,273,988
2021-08-09	582.40	582.40	573.40	575.20	2,335,845
2021-08-06	583.80	583.80	574.00	577.40	1,156,887
2021-08-05	578.20	581.00	573.80	580.00	3,956,360
2021-08-04	584.00	585.60	578.20	580.20	1,859,053
2021-08-03	583.60	587.00	579.20	581.40	2,201,486
2021-08-02	584.00	589.80	578.20	588.20	1,402,565
2021-07-30	571.20	581.00	566.40	580.00	2,743,074
2021-07-29	570.80	572.60	563.60	572.20	3,372,667
2021-07-28	573.60	577.60	566.40	569.40	2,431,305
2021-07-27	578.20	579.80	571.00	573.20	1,578,497
2021-07-26	578.40	579.40	573.20	578.20	2,135,290
2021-07-23	580.60	582.40	574.00	578.60	5,797,333
2021-07-22	580.20	584.00	573.60	580.00	3,999,746
2021-07-21	585.00	589.00	575.80	581.40	3,651,360
2021-07-20	592.20	602.20	587.60	590.00	4,227,714
2021-07-19	605.00	605.80	597.80	604.60	7,152,450
2021-07-16	599.00	611.20	592.80	609.40	9,869,709
2021-07-15	590.00	596.20	562.80	595.60	16,207,642
2021-07-14	503.60	505.20	496.90	504.20	1,675,441
2021-07-13	499.30	504.20	495.60	504.20	1,514,312
2021-07-12	496.00	502.40	495.60	499.20	1,801,984
2021-07-09	500.00	501.00	494.20	495.30	2,039,785
2021-07-08	507.40	507.60	494.60	498.40	1,791,496
2021-07-07	499.60	508.80	497.30	508.60	2,381,861
2021-07-06	491.00	502.00	491.00	502.00	1,855,852
2021-07-05	495.10	497.00	492.10	494.40	683,836
2021-07-02	494.10	496.20	490.60	494.40	1,164,135
2021-07-01	494.80	496.40	488.80	492.50	1,424,134
2021-06-30	500.80	504.80	488.90	489.80	1,836,928
2021-06-29	502.20	504.00	499.90	500.00	2,913,936
2021-06-28	492.00	502.20	491.80	502.20	1,419,789
2021-06-25	495.50	496.10	491.00	492.80	980,953
2021-06-24	494.10	498.60	490.30	496.00	1,390,625
2021-06-23	494.10	494.70	489.40	492.00	1,367,810
2021-06-22	494.50	495.00	486.20	492.60	2,495,461
2021-06-21	491.60	495.60	489.10	492.90	4,116,005
2021-06-18	496.10	496.10	488.50	494.00	8,349,534
2021-06-17	482.20	493.50	474.20	493.50	3,459,694
2021-06-16	486.00	487.90	483.80	485.70	1,260,416
2021-06-15	489.50	490.40	483.50	484.80	3,236,630
2021-06-14	489.80	491.60	484.20	487.30	1,746,388
2021-06-11	486.50	489.00	484.10	487.80	1,512,293
2021-06-10	479.80	486.00	479.20	485.00	1,819,089
2021-06-09	469.90	480.30	469.90	479.00	3,486,289
2021-06-08	470.90	477.60	468.40	475.20	2,070,849
2021-06-07	471.80	471.90	465.90	469.90	1,201,453
2021-06-04	463.80	468.70	462.30	467.60	1,610,672
2021-06-03	466.30	466.30	461.50	464.00	1,507,293
2021-06-02	475.80	475.80	463.60	466.90	1,953,205
2021-06-01	470.40	475.80	465.20	466.00	2,371,532
2021-05-28	472.50	474.10	469.80	471.00	2,460,513
2021-05-27	466.60	472.80	465.60	471.10	4,360,081
2021-05-26	465.50	468.40	463.50	466.40	2,220,239
2021-05-25	460.00	467.20	458.70	464.50	1,957,482

Share	Price	Volume
Zotefoams Plc (ZTF)	415.50	0
Zephyr Energy (ZPHR)	3.05	0
Zoo Digital (ZOO)	9.75	0
Zinnwald Lithium (ZNWD)	8.80	0
Zanaga Iron Ore Company Limited (ZIOC)	4.11	0