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 (%)
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%)
Jun 01, 2021 0.4100 0.4200 0.4000 0.4130 46,152 +0.01(+3.25%)
May 28, 2021 0.4700 0.4700 0.3900 0.4000 76,891 +0.00(+0.00%)
May 27, 2021 0.4400 0.4400 0.3900 0.4000 68,853 +0.00(+0.00%)
May 26, 2021 0.4500 0.4500 0.3860 0.4000 138,877 +0.00(+0.00%)
May 25, 2021 0.4000 0.4200 0.3800 0.4000 147,707 +0.03(+8.11%)
May 24, 2021 0.3906 0.4200 0.3600 0.3700 110,427 -0.05(-11.90%)
May 21, 2021 0.3600 0.4300 0.3600 0.4200 359,834 +0.04(+11.41%)
May 20, 2021 0.3800 0.3800 0.3500 0.3770 51,062 +0.03(+7.71%)
May 19, 2021 0.3800 0.3800 0.3500 0.3500 33,699 -0.03(-6.67%)
May 18, 2021 0.3500 0.3780 0.3500 0.3750 17,685 -0.00(-0.79%)
May 17, 2021 0.3550 0.3800 0.3400 0.3780 32,205 +0.00(+0.80%)
May 14, 2021 0.3700 0.3750 0.3550 0.3750 63,642 +0.03(+7.14%)
May 13, 2021 0.3700 0.3700 0.3500 0.3500 137,500 -0.02(-6.54%)
May 12, 2021 0.3220 0.3800 0.3220 0.3745 4,010 -0.01(-1.40%)
May 11, 2021 0.3600 0.3800 0.3600 0.3798 107,108 +0.02(+5.50%)
May 10, 2021 0.3700 0.3800 0.3600 0.3600 62,516 -0.01(-2.70%)
May 07, 2021 0.3775 0.3775 0.3400 0.3700 21,388 +0.00(+0.00%)
May 06, 2021 0.3590 0.3700 0.3500 0.3700 32,003 +0.00(+0.03%)
May 05, 2021 0.3400 0.3699 0.3400 0.3699 78,235 +0.01(+2.75%)
May 04, 2021 0.3775 0.3775 0.3200 0.3600 165,576 -0.02(-4.64%)
May 03, 2021 0.4100 0.4100 0.3350 0.3775 250,540 -0.00(-0.66%)
Apr 30, 2021 0.4000 0.4000 0.3750 0.3800 31,100 +0.01(+1.33%)
Apr 29, 2021 0.3615 0.3900 0.3615 0.3750 132,247 -0.01(-1.32%)
Apr 28, 2021 0.3605 0.3900 0.3605 0.3800 83,977 -0.01(-1.55%)
Apr 27, 2021 0.3703 0.3900 0.3703 0.3860 94,163 +0.02(+5.03%)
Apr 26, 2021 0.3560 0.3800 0.3560 0.3675 17,325 -0.00(-0.68%)
Apr 23, 2021 0.3675 0.3800 0.3560 0.3700 6,500 +0.00(+0.68%)
Apr 22, 2021 0.3700 0.3800 0.3600 0.3675 73,151 -0.00(-0.68%)
Apr 21, 2021 0.3800 0.3800 0.3700 0.3700 220,212 -0.01(-2.63%)
Apr 20, 2021 0.3900 0.3900 0.3500 0.3800 94,007 +0.02(+5.56%)
Apr 19, 2021 0.3600 0.3880 0.3490 0.3600 726,862 -0.01(-1.64%)
Apr 16, 2021 0.3900 0.3900 0.3650 0.3660 62,200 -0.00(-1.08%)
Apr 15, 2021 0.3700 0.3750 0.3650 0.3700 289,223 +0.00(+0.00%)
Apr 14, 2021 0.3695 0.3900 0.3695 0.3700 125,568 -0.02(-3.90%)
Apr 13, 2021 0.3900 0.3900 0.3775 0.3850 13,275 -0.00(-0.26%)
Apr 12, 2021 0.3600 0.3990 0.3600 0.3860 31,975 -0.01(-1.66%)
Apr 09, 2021 0.3860 0.3990 0.3860 0.3925 5,100 -0.01(-1.38%)
Apr 08, 2021 0.3750 0.3980 0.3700 0.3980 16,983 +0.01(+2.05%)
Apr 07, 2021 0.3980 0.3980 0.3800 0.3900 20,069 +0.01(+2.63%)
Apr 06, 2021 0.3700 0.3980 0.3700 0.3800 35,333 -0.00(-1.04%)
Apr 05, 2021 0.3650 0.3990 0.3650 0.3840 45,739 -0.01(-1.54%)
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.