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 (%)
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%)
Aug 02, 2021 0.5700 0.6499 0.5700 0.6000 7,981 +0.01(+1.49%)
Jul 30, 2021 0.5898 0.6500 0.5700 0.5912 96,996 +0.01(+1.06%)
Jul 29, 2021 0.5750 0.5900 0.5501 0.5850 47,635 +0.01(+0.86%)
Jul 28, 2021 0.6700 0.6700 0.5800 0.5800 60,346 -0.01(-1.69%)
Jul 27, 2021 0.5899 0.6000 0.5500 0.5900 269,092 +0.00(+0.02%)
Jul 26, 2021 0.6000 0.6000 0.5500 0.5899 22,733 +0.02(+3.49%)
Jul 23, 2021 0.5700 0.6000 0.5500 0.5700 70,190 +0.00(+0.02%)
Jul 22, 2021 0.5700 0.6000 0.5400 0.5699 19,370 -0.02(-3.41%)
Jul 21, 2021 0.5900 0.6000 0.4601 0.5900 184,902 +0.00(+0.00%)
Jul 20, 2021 0.4195 0.6000 0.2207 0.5900 679,521 -0.01(-1.67%)
Jul 19, 2021 0.6500 0.6500 0.5500 0.6000 135,386 -0.05(-6.98%)
Jul 16, 2021 0.6450 0.6500 0.6450 0.6450 9,296 +0.00(+0.00%)
Jul 15, 2021 0.6700 0.6700 0.6450 0.6450 60,218 -0.03(-3.73%)
Jul 14, 2021 0.6500 0.6700 0.6500 0.6700 50,743 +0.00(+0.00%)
Jul 13, 2021 0.6900 0.6900 0.6700 0.6700 49,547 -0.01(-1.47%)
Jul 12, 2021 0.7000 0.7000 0.6800 0.6800 17,993 -0.02(-2.84%)
Jul 09, 2021 0.6900 0.6999 0.6800 0.6999 31,816 +0.02(+2.93%)
Jul 08, 2021 0.6550 0.6999 0.6500 0.6800 198,906 +0.03(+3.82%)
Jul 07, 2021 0.6999 0.6999 0.6550 0.6550 17,811 -0.03(-3.68%)
Jul 06, 2021 0.6900 0.7000 0.6800 0.6800 24,661 +0.01(+1.49%)
Jul 02, 2021 0.6900 0.6900 0.6600 0.6700 71,032 -0.02(-2.90%)
Jul 01, 2021 0.7000 0.7490 0.6800 0.6900 53,739 -0.01(-0.72%)
Jun 30, 2021 0.7000 0.7000 0.6600 0.6950 76,422 +0.01(+2.21%)
Jun 29, 2021 0.7000 0.7000 0.6700 0.6800 25,393 +0.00(+0.00%)
Jun 28, 2021 0.7000 0.7000 0.6600 0.6800 64,893 +0.02(+3.03%)
Jun 25, 2021 0.6500 0.6800 0.6500 0.6600 38,998 -0.02(-2.94%)
Jun 24, 2021 0.7500 0.7500 0.6600 0.6800 79,596 +0.02(+2.26%)
Jun 23, 2021 0.7000 0.7199 0.6650 0.6650 227,908 -0.03(-4.99%)
Jun 22, 2021 0.7000 0.7100 0.6700 0.6999 29,819 -0.00(-0.01%)
Jun 21, 2021 0.6500 0.7349 0.6500 0.7000 54,575 +0.04(+6.06%)
Jun 18, 2021 0.6900 0.7100 0.6550 0.6600 105,101 -0.04(-5.70%)
Jun 17, 2021 0.6900 0.7000 0.6900 0.6999 51,133 -0.04(-5.41%)
Jun 16, 2021 0.7350 0.7799 0.6900 0.7399 175,821 +0.01(+1.36%)
Jun 15, 2021 0.9600 0.9600 0.7100 0.7300 251,099 -0.03(-3.31%)
Jun 14, 2021 0.9250 1.000 0.7500 0.7550 189,444 +0.01(+1.34%)
Jun 11, 2021 0.7500 0.7700 0.6900 0.7450 161,578 +0.06(+7.97%)
Jun 10, 2021 0.8000 0.8000 0.6900 0.6900 148,436 +0.01(+1.47%)
Jun 09, 2021 0.8500 0.8500 0.6200 0.6800 1,527,623 -0.01(-0.99%)
Jun 08, 2021 0.8200 1.000 0.6000 0.6868 1,626,362 -0.13(-16.24%)
Jun 07, 2021 0.6000 1.250 0.5600 0.8200 1,474,545 +0.26(+46.43%)
Jun 04, 2021 0.4700 0.5900 0.4700 0.5600 417,766 +0.09(+19.15%)
Jun 03, 2021 0.4300 0.4799 0.4150 0.4700 122,300 +0.04(+9.30%)
Jun 02, 2021 0.4200 0.4300 0.4100 0.4300 99,886 +0.02(+4.12%)
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.