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 (%)
Dec 23, 2021 0.1200 0 +0.00(+0.00%)
Dec 22, 2021 0.1200 0.1300 0.1200 0.1200 330,163 +0.00(+0.00%)
Dec 21, 2021 0.1200 0.1400 0.1200 0.1200 148,752 -0.01(-5.88%)
Dec 20, 2021 0.1350 0.1500 0.1200 0.1275 476,794 -0.03(-17.74%)
Dec 17, 2021 0.1500 0.1600 0.1500 0.1550 103,053 +0.00(+0.00%)
Dec 16, 2021 0.1500 0.1600 0.1500 0.1550 87,597 -0.01(-3.13%)
Dec 15, 2021 0.1500 0.1698 0.1500 0.1600 87,692 -0.01(-3.03%)
Dec 14, 2021 0.1750 0.1750 0.1510 0.1650 78,150 +0.00(+0.00%)
Dec 13, 2021 0.1750 0.1750 0.1600 0.1650 130,837 +0.00(+2.80%)
Dec 10, 2021 0.1500 0.1750 0.1500 0.1605 48,215 +0.01(+7.00%)
Dec 09, 2021 0.1800 0.1800 0.1500 0.1500 5,932 -0.01(-5.06%)
Dec 08, 2021 0.1750 0.1750 0.1410 0.1580 141,791 -0.01(-4.24%)
Dec 07, 2021 0.1300 0.1700 0.1300 0.1650 88,576 +0.04(+26.92%)
Dec 06, 2021 0.1251 0.1750 0.1202 0.1300 281,647 +0.01(+8.15%)
Dec 03, 2021 0.1410 0.1470 0.1000 0.1202 488,534 -0.03(-21.18%)
Dec 02, 2021 0.1601 0.1750 0.1500 0.1525 216,154 -0.01(-4.69%)
Dec 01, 2021 0.1600 0.1750 0.1300 0.1600 75,317 -0.01(-3.03%)
Nov 30, 2021 0.1600 0.1750 0.1600 0.1650 101,130 +0.01(+3.13%)
Nov 29, 2021 0.1750 0.1750 0.1600 0.1600 160,425 -0.01(-7.35%)
Nov 26, 2021 0.1725 0.1750 0.1725 0.1727 40,146 +0.00(+1.59%)
Nov 24, 2021 0.1700 0.1749 0.1700 0.1700 26,359 -0.00(-2.58%)
Nov 23, 2021 0.1790 0.1790 0.1745 0.1745 37,476 +0.00(+2.65%)
Nov 22, 2021 0.1770 0.1770 0.1600 0.1700 243,256 -0.00(-2.86%)
Nov 19, 2021 0.1750 0.1800 0.1700 0.1750 75,238 +0.00(+2.46%)
Nov 18, 2021 0.1600 0.1708 0.1708 0.1708 47,318 +0.00(+0.47%)
Nov 17, 2021 0.1600 0.1725 0.1600 0.1700 52,288 -0.00(-2.86%)
Nov 16, 2021 0.1800 0.1800 0.1700 0.1750 24,242 -0.00(-1.91%)
Nov 15, 2021 0.1700 0.1800 0.1600 0.1784 51,041 +0.01(+8.12%)
Nov 12, 2021 0.2000 0.2000 0.1600 0.1650 191,086 -0.01(-7.04%)
Nov 11, 2021 0.1855 0.1855 0.1750 0.1775 96,606 +0.00(+1.43%)
Nov 10, 2021 0.1900 0.1750 156,889 -0.01(-5.41%)
Nov 09, 2021 0.1900 0.1900 0.1700 0.1850 163,573 +0.01(+8.70%)
Nov 08, 2021 0.1650 0.1900 0.1650 0.1702 271,637 +0.00(+0.12%)
Nov 05, 2021 0.1900 0.1900 0.1700 0.1700 615,487 -0.00(-1.45%)
Nov 04, 2021 0.1980 0.1980 0.1650 0.1725 729,790 -0.02(-9.21%)
Nov 03, 2021 0.1600 0.2050 0.1600 0.1900 335,746 +0.00(+0.00%)
Nov 02, 2021 0.1900 0.1900 0.1600 0.1900 178,356 +0.02(+8.57%)
Nov 01, 2021 0.1900 0.1800 0.1800 0.1750 166,979 -0.01(-2.78%)
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%)
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.