Globavend Holdings Limited - Ord Shares (NQ: GVH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	1.470	1.510	1.345	1.461	22,059	-0.04(-2.60%)
Mar 27, 2024	1.420	1.520	1.421	1.500	10,712	-0.07(-4.46%)
Mar 26, 2024	1.460	1.600	1.400	1.570	38,239	+0.09(+6.44%)
Mar 25, 2024	1.590	1.590	1.462	1.475	17,949	-0.03(-2.32%)
Mar 22, 2024	1.460	1.550	1.375	1.510	36,637	-0.04(-2.58%)
Mar 21, 2024	1.530	1.650	1.380	1.550	172,773	+0.07(+4.73%)
Mar 20, 2024	1.050	1.560	1.050	1.480	448,797	+0.43(+40.95%)
Mar 19, 2024	0.9618	1.050	0.9518	1.050	13,400	+0.07(+7.25%)
Mar 18, 2024	1.020	1.020	0.9200	0.9790	22,516	-0.03(-2.59%)
Mar 15, 2024	0.9500	1.044	0.9400	1.005	34,230	+0.02(+2.55%)
Mar 14, 2024	0.9800	0.9800	0.9800	0.9800	5,138	-0.07(-6.67%)
Mar 13, 2024	1.060	1.080	1.000	1.050	12,737	-0.02(-1.87%)
Mar 12, 2024	1.080	1.080	1.010	1.070	4,094	+0.00(+0.00%)
Mar 11, 2024	1.010	1.090	0.9672	1.070	17,455	+0.01(+0.95%)
Mar 08, 2024	0.9400	1.060	0.9103	1.060	17,206	+0.07(+7.49%)
Mar 07, 2024	0.9880	1.010	0.9860	0.9860	7,230	-0.03(-3.32%)
Mar 06, 2024	1.020	1.020	0.9400	1.020	23,640	+0.05(+5.58%)
Mar 05, 2024	0.9400	0.9660	0.9200	0.9660	3,401	-0.00(-0.41%)
Mar 04, 2024	1.010	1.025	0.9700	0.9700	7,334	-0.00(-0.05%)
Mar 01, 2024	0.9000	1.020	0.9000	0.9705	17,044	+0.07(+7.81%)
Feb 29, 2024	0.9000	0.9380	0.8800	0.9002	12,435	-0.02(-2.44%)
Feb 28, 2024	1.000	1.050	0.9000	0.9227	40,673	-0.08(-7.73%)
Feb 27, 2024	1.000	1.020	0.9800	1.000	14,142	+0.02(+1.52%)
Feb 26, 2024	1.020	1.021	0.9850	0.9850	7,446	-0.07(-6.19%)
Feb 23, 2024	1.010	1.090	1.010	1.050	7,833	+0.05(+5.00%)
Feb 22, 2024	1.010	1.011	1.000	1.000	16,474	-0.01(-0.99%)
Feb 21, 2024	1.010	1.055	0.9900	1.010	4,936	+0.00(+0.00%)
Feb 20, 2024	1.090	1.110	1.010	1.010	2,322	-0.03(-2.88%)
Feb 16, 2024	1.085	1.100	1.020	1.040	9,148	-0.04(-3.71%)
Feb 15, 2024	1.110	1.120	1.070	1.080	6,434	+0.02(+1.89%)
Feb 14, 2024	1.020	1.120	1.020	1.060	9,527	-0.01(-0.93%)
Feb 13, 2024	1.000	1.070	0.9900	1.070	11,788	+0.04(+3.88%)
Feb 12, 2024	1.060	1.060	0.9900	1.030	3,907	+0.02(+1.98%)
Feb 09, 2024	0.9900	1.030	0.9900	1.010	22,436	+0.02(+2.02%)
Feb 08, 2024	0.9700	1.070	0.9700	0.9900	22,098	-0.01(-1.00%)
Feb 07, 2024	0.9900	1.010	0.9799	1.000	8,854	+0.00(+0.00%)
Feb 06, 2024	0.9950	1.020	0.9850	1.000	8,848	+0.00(+0.00%)
Feb 05, 2024	1.030	1.080	0.9900	1.000	15,289	-0.04(-3.85%)
Feb 02, 2024	1.010	1.080	0.9850	1.040	15,112	+0.03(+2.97%)
Feb 01, 2024	1.030	1.030	1.000	1.010	4,492	+0.00(+0.00%)
Jan 31, 2024	1.030	1.050	0.9851	1.010	14,555	-0.08(-7.34%)
Jan 30, 2024	1.050	1.120	0.9612	1.090	104,978	+0.01(+0.93%)
Jan 29, 2024	1.040	1.160	1.000	1.080	142,224	+0.13(+13.68%)
Jan 26, 2024	1.020	1.020	0.9500	0.9500	28,007	-0.01(-1.04%)
Jan 25, 2024	1.010	1.040	0.9200	0.9600	213,146	-0.08(-7.69%)
Jan 24, 2024	0.9400	1.040	0.9350	1.040	75,875	+0.09(+9.08%)
Jan 23, 2024	0.9500	0.9975	0.7900	0.9534	94,173	-0.02(-1.71%)
Jan 22, 2024	1.000	1.020	0.8300	0.9700	92,456	-0.04(-3.96%)
Jan 19, 2024	1.024	1.075	1.000	1.010	22,385	+0.01(+1.00%)
Jan 18, 2024	0.9600	1.090	0.9600	1.000	11,432	+0.04(+4.17%)
Jan 17, 2024	1.065	1.065	0.9200	0.9600	58,561	-0.05(-4.95%)
Jan 16, 2024	1.070	1.150	1.000	1.010	22,665	-0.07(-6.48%)
Jan 12, 2024	1.150	1.155	1.040	1.080	43,577	-0.07(-6.09%)
Jan 11, 2024	1.150	1.210	1.071	1.150	59,456	-0.03(-2.54%)
Jan 10, 2024	1.335	1.335	1.160	1.180	24,196	-0.04(-3.28%)
Jan 09, 2024	1.400	1.400	1.160	1.220	46,695	-0.08(-6.16%)
Jan 08, 2024	1.169	1.500	1.150	1.300	174,899	+0.24(+22.65%)
Jan 05, 2024	1.310	1.400	1.000	1.060	95,835	-0.29(-21.48%)
Jan 04, 2024	1.500	1.640	1.320	1.350	75,519	-0.17(-11.13%)
Jan 03, 2024	1.820	1.830	1.472	1.519	97,229	-0.13(-7.94%)