Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avianca Holdings S.A. (OP: AVHOQ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.1900 0.2000 0.1620 0.1800 639,031 -0.01(-5.26%)
Oct 28, 2021 0.1700 0.2025 0.1501 0.1900 229,686 -0.01(-5.00%)
Oct 27, 2021 0.1100 0.2400 0.1100 0.2000 1,041,075 -0.04(-16.63%)
Oct 26, 2021 0.2300 0.2399 296,596 +0.02(+11.58%)
Oct 25, 2021 0.2000 0.2500 0.2000 0.2150 403,712 -0.02(-10.42%)
Oct 22, 2021 0.2200 0.2500 0.2200 0.2400 119,096 +0.01(+4.35%)
Oct 21, 2021 0.2400 0.2600 0.2200 0.2300 163,461 +0.01(+4.55%)
Oct 20, 2021 0.1600 0.3000 0.1600 0.2200 284,824 -0.08(-26.67%)
Oct 19, 2021 0.2000 0.3000 0.1700 0.3000 480,316 +0.10(+50.00%)
Oct 18, 2021 0.1550 0.2100 0.1500 0.2000 805,216 +0.05(+29.03%)
Oct 15, 2021 0.1700 0.1700 0.1550 0.1550 78,006 -0.02(-8.82%)
Oct 14, 2021 0.1550 0.1750 0.1500 0.1700 535,888 +0.02(+9.68%)
Oct 13, 2021 0.1987 0.1987 0.1500 0.1550 636,856 -0.00(-3.06%)
Oct 12, 2021 0.1650 0.1650 0.1599 0.1599 274,678 -0.01(-5.89%)
Oct 11, 2021 0.1500 0.1750 0.1500 0.1699 224,503 +0.01(+7.87%)
Oct 08, 2021 0.1987 0.1987 0.1501 0.1575 279,633 -0.01(-7.35%)
Oct 07, 2021 0.1987 0.1987 0.1600 0.1700 94,090 -0.02(-10.53%)
Oct 06, 2021 0.1520 0.2280 0.1520 0.1900 343,858 +0.03(+18.75%)
Oct 05, 2021 0.1700 0.1800 0.1600 0.1600 70,515 +0.01(+4.58%)
Oct 04, 2021 0.1500 0.1800 0.1500 0.1530 76,572 -0.03(-15.00%)
Oct 01, 2021 0.1500 0.1900 0.1500 0.1800 69,919 +0.02(+11.11%)
Sep 30, 2021 0.1500 0.1800 0.1500 0.1620 121,576 -0.03(-14.74%)
Sep 29, 2021 0.1600 0.1990 0.1600 0.1900 367,666 -0.01(-4.47%)
Sep 28, 2021 0.2000 0.2000 0.1800 0.1989 158,160 +0.02(+10.50%)
Sep 27, 2021 0.1800 0.2000 0.1800 0.1800 73,876 +0.00(+0.00%)
Sep 24, 2021 0.1800 0.2000 0.1700 0.1800 306,641 +0.00(+0.00%)
Sep 23, 2021 0.1898 0.1950 0.1800 0.1800 215,207 -0.01(-5.26%)
Sep 22, 2021 0.1900 0.2000 0.1800 0.1900 141,863 +0.00(+0.00%)
Sep 21, 2021 0.1900 0.2100 0.1700 0.1900 350,302 +0.03(+18.75%)
Sep 20, 2021 0.1450 0.2300 0.1300 0.1600 1,010,407 +0.01(+3.23%)
Sep 17, 2021 0.2100 0.2100 0.1500 0.1550 540,477 -0.01(-3.13%)
Sep 16, 2021 0.1600 0.2050 0.1500 0.1600 974,657 -0.05(-23.00%)
Sep 15, 2021 0.2100 0.2370 0.1600 0.2078 457,941 -0.02(-9.65%)
Sep 14, 2021 0.2525 0.2950 0.2000 0.2300 425,418 +0.01(+4.55%)
Sep 13, 2021 0.2800 0.2800 0.2000 0.2200 301,122 -0.06(-22.81%)
Sep 10, 2021 0.2800 0.3000 0.2800 0.2850 336,917 +0.02(+9.62%)
Sep 09, 2021 0.4690 0.4690 0.2200 0.2600 394,177 +0.04(+15.56%)
Sep 08, 2021 0.1600 0.2250 0.1600 0.2250 1,292,299 +0.05(+32.35%)
Sep 07, 2021 0.2750 0.3000 0.1120 0.1700 2,658,708 -0.13(-43.33%)
Sep 03, 2021 0.4350 0.4368 0.2500 0.3000 833,702 -0.14(-31.32%)
Sep 02, 2021 0.4500 0.4500 0.3950 0.4368 418,220 -0.03(-6.25%)
Sep 01, 2021 0.5000 0.5000 0.3700 0.4659 577,692 -0.02(-3.94%)
Aug 31, 2021 0.4000 0.5650 0.4000 0.4850 13,681 +0.02(+3.19%)
Aug 30, 2021 0.4900 0.5000 0.4500 0.4700 73,681 -0.02(-4.08%)
Aug 27, 2021 0.4705 0.4900 0.4675 0.4900 4,543 +0.04(+8.89%)
Aug 26, 2021 0.4890 0.4900 0.4500 0.4500 21,765 -0.04(-8.14%)
Aug 25, 2021 0.4000 0.5100 0.4000 0.4899 97,723 -0.02(-3.94%)
Aug 24, 2021 0.3000 0.5500 0.3000 0.5100 83,500 -0.02(-3.24%)
Aug 23, 2021 0.4000 0.5399 0.4000 0.5271 27,687 -0.01(-2.37%)
Aug 20, 2021 0.5000 0.5600 0.5000 0.5399 12,490 -0.02(-2.72%)
Aug 19, 2021 0.4000 0.5899 0.4000 0.5550 41,756 +0.01(+0.91%)
Aug 18, 2021 0.5500 0.5700 0.5500 0.5500 12,213 -0.00(-0.47%)
Aug 17, 2021 0.6300 0.6300 0.5050 0.5526 19,572 +0.01(+2.33%)
Aug 16, 2021 0.6300 0.6300 0.5400 0.5400 246,337 -0.06(-10.00%)
Aug 13, 2021 0.5500 0.6300 0.5500 0.6000 88,835 -0.01(-1.64%)
Aug 12, 2021 0.6200 0.6300 0.6000 0.6100 8,356 -0.02(-3.17%)
Aug 11, 2021 0.6200 0.6300 0.6200 0.6300 106,429 -0.01(-1.55%)
Aug 10, 2021 0.5500 0.6400 0.5500 0.6399 85,051 +0.00(+0.00%)
Aug 09, 2021 0.6000 0.6400 0.5800 0.6399 89,865 +0.05(+8.46%)
Aug 06, 2021 0.5900 0.6199 0.5800 0.5900 41,590 +0.00(+0.00%)
Aug 05, 2021 0.6000 0.6497 0.5900 0.5900 12,761 -0.01(-1.67%)
Aug 04, 2021 0.6000 0.6400 0.5800 0.6000 25,687 +0.03(+5.26%)
Aug 03, 2021 0.6700 0.6700 0.5700 0.5700 57,471 -0.03(-5.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.