PAR, ALDVI End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

PAR, ALDVI: Advicenne

29 Aug 2025

LAST: 1.256	CHANGE: 0.00	OPEN: 1.274	HIGH: 1.274	ASK: 0.000	VOLUME: 5.1K
LAST: 1.256	CHG(%): 0.16	PREV: 1.258	LOW: 1.230	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	1.274	1.274	1.230	1.256	5.1K
28 Aug 25	1.226	1.270	1.216	1.258	37K
27 Aug 25	1.258	1.350	1.160	1.226	269.3K
26 Aug 25	1.160	1.196	1.160	1.196	39.9K
25 Aug 25	1.236	1.250	1.190	1.212	48.3K
22 Aug 25	1.206	1.232	1.186	1.232	18.2K
21 Aug 25	1.240	1.240	1.190	1.206	26.2K
20 Aug 25	1.230	1.274	1.230	1.240	41.2K
19 Aug 25	1.238	1.244	1.220	1.220	10.7K
18 Aug 25	1.200	1.246	1.200	1.236	44.6K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	1.23
MA10:	1.23
MA20:	1.21
MA50:	1.29
MA100:	1.52
MA200:	1.68
STO9:	38.96
STO14:	57.27
RSI14:	58.58
WPR14:	-1.56
MTM14:	0.02
ROC14:	0.01
ATR:	0.07
Week High:	1.35
Week Low:	1.16
Month High:	1.41
Month Low:	1.10
Year High:	2.39
Year Low:	0.85
Volatility:	69.25

RECENT SPLITS

Date	Ratio
02 Jul 2025	514-513
13 Sep 2023	1049-1030