Skip to main content

Globavend Holdings Limited - Ord Shares (NQ: GVH )

0.8700 UNCHANGED
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 0.8702 0.8882 0.8700 0.8700 8,542 +0.00(+0.00%)
Jun 21, 2024 0.8900 0.8900 0.8501 0.8700 5,490 -0.03(-3.32%)
Jun 20, 2024 0.8830 0.9000 0.8600 0.8999 24,825 +0.00(+0.01%)
Jun 18, 2024 0.9200 0.9374 0.8600 0.8998 30,331 -0.06(-5.78%)
Jun 17, 2024 0.9700 1.010 0.9200 0.9550 45,331 -0.02(-1.56%)
Jun 14, 2024 0.9700 1.030 0.9700 0.9701 27,436 -0.02(-2.01%)
Jun 13, 2024 1.000 1.040 0.9650 0.9900 43,619 +0.02(+1.90%)
Jun 12, 2024 1.020 1.020 0.9700 0.9715 23,606 -0.05(-4.75%)
Jun 11, 2024 1.000 1.020 0.9700 1.020 15,584 -0.01(-0.97%)
Jun 10, 2024 1.020 1.080 0.9801 1.030 53,626 -0.03(-2.83%)
Jun 07, 2024 1.090 1.090 1.030 1.060 43,876 -0.06(-5.36%)
Jun 06, 2024 1.080 1.130 1.050 1.120 46,348 +0.03(+2.75%)
Jun 05, 2024 1.160 1.160 1.010 1.090 80,018 -0.10(-8.40%)
Jun 04, 2024 1.180 1.210 1.110 1.190 79,569 -0.07(-5.56%)
Jun 03, 2024 1.340 1.370 1.110 1.260 185,422 -0.10(-7.35%)
May 31, 2024 1.370 1.500 1.220 1.360 528,154 +0.02(+1.49%)
May 30, 2024 1.240 1.520 1.170 1.340 629,807 -0.09(-6.29%)
May 29, 2024 2.340 2.570 0.8400 1.430 20,009,030 -0.16(-10.06%)
May 28, 2024 1.548 1.600 1.548 1.590 6,150 -0.01(-0.63%)
May 24, 2024 1.600 1.600 1.540 1.600 2,439 +0.03(+1.91%)
May 23, 2024 1.500 1.590 1.410 1.570 11,997 +0.05(+3.29%)
May 22, 2024 1.552 1.552 1.470 1.520 9,798 +0.06(+4.11%)
May 21, 2024 1.510 1.520 1.410 1.460 9,548 -0.10(-6.41%)
May 20, 2024 1.480 1.560 1.470 1.560 8,774 +0.01(+0.65%)
May 17, 2024 1.470 1.633 1.430 1.550 25,833 -0.03(-1.90%)
May 16, 2024 1.360 1.580 1.335 1.580 9,578 +0.21(+15.33%)
May 15, 2024 1.460 1.626 1.360 1.370 27,299 -0.14(-9.27%)
May 14, 2024 1.450 1.629 1.390 1.510 36,466 +0.10(+7.09%)
May 13, 2024 1.480 1.630 1.120 1.410 95,757 -0.18(-11.32%)
May 10, 2024 1.590 1.590 1.500 1.590 23,970 +0.06(+3.92%)
May 09, 2024 1.500 1.588 1.480 1.530 21,531 +0.03(+2.00%)
May 08, 2024 1.430 1.600 1.300 1.500 50,976 +0.07(+4.90%)
May 07, 2024 1.400 1.440 1.300 1.430 56,197 +0.14(+10.85%)
May 06, 2024 1.210 1.450 1.200 1.290 43,823 +0.04(+3.20%)
May 03, 2024 1.180 1.270 1.180 1.250 4,774 +0.15(+13.64%)
May 02, 2024 1.220 1.220 1.100 1.100 24,862 -0.10(-8.41%)
May 01, 2024 1.270 1.310 1.200 1.201 46,757 -0.01(-1.09%)
Apr 30, 2024 1.220 1.289 1.180 1.214 24,967 +0.03(+2.90%)
Apr 29, 2024 1.189 1.220 1.098 1.180 82,773 +0.10(+9.26%)
Apr 26, 2024 1.140 1.216 1.080 1.080 54,363 -0.02(-1.82%)
Apr 25, 2024 1.160 1.238 1.060 1.100 52,329 -0.05(-4.35%)
Apr 24, 2024 1.240 1.330 1.110 1.150 43,879 -0.06(-4.96%)
Apr 23, 2024 1.220 1.330 1.130 1.210 14,273 +0.10(+9.00%)
Apr 22, 2024 1.050 1.180 1.022 1.110 15,189 +0.04(+3.76%)
Apr 19, 2024 1.150 1.150 1.012 1.070 27,127 -0.06(-5.32%)
Apr 18, 2024 1.140 1.318 1.110 1.130 67,145 -0.04(-3.42%)
Apr 17, 2024 1.170 1.220 1.120 1.170 40,415 -0.01(-0.85%)
Apr 16, 2024 1.170 1.240 1.080 1.180 45,857 -0.06(-4.84%)
Apr 15, 2024 1.270 1.390 1.150 1.240 64,932 -0.07(-5.34%)
Apr 12, 2024 1.600 1.700 1.130 1.310 227,398 -0.40(-23.39%)
Apr 11, 2024 1.470 2.050 1.470 1.710 548,710 +0.26(+17.93%)
Apr 10, 2024 1.450 1.490 1.380 1.450 28,989 -0.05(-3.33%)
Apr 09, 2024 1.500 1.540 1.400 1.500 34,456 -0.12(-7.41%)
Apr 08, 2024 1.610 1.660 1.380 1.620 220,883 -0.02(-1.10%)
Apr 05, 2024 1.030 1.800 1.010 1.638 1,050,471 +0.60(+57.50%)
Apr 04, 2024 1.010 1.150 1.000 1.040 510,678 -0.21(-16.79%)
Apr 03, 2024 1.240 1.348 1.170 1.250 37,038 -0.01(-0.80%)
Apr 02, 2024 1.340 1.400 1.130 1.260 35,555 -0.07(-5.36%)
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.