OTC Markets OTCPK - Delayed Quote
USD
Advanced Info Service Public Company Limited (AVIFY)
10.25
+0.43
(+4.38%)
At close: November 2 at 10:24:27 AM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
9.95
9.95
9.80
9.80
9.80
1,400
Oct 30, 2026
9.01
9.96
9.01
9.49
9.49
3,300
Oct 29, 2026
9.78
9.78
9.39
9.39
9.39
5,700
Oct 28, 2026
9.69
9.70
9.69
9.70
9.70
200
Oct 27, 2026
9.87
9.87
9.87
9.87
9.87
-
Oct 26, 2026
9.86
9.87
9.86
9.87
9.87
1,100
Oct 23, 2026
9.92
10.44
9.40
9.82
9.82
4,300
Oct 22, 2026
9.90
9.90
9.57
9.57
9.57
1,700
Oct 21, 2026
9.69
9.69
9.69
9.69
9.69
500
Oct 20, 2026
9.80
9.93
9.51
9.73
9.73
2,600
Oct 19, 2026
9.73
9.73
9.66
9.66
9.66
800
Oct 16, 2026
9.80
10.01
9.73
9.73
9.73
1,700
Oct 15, 2026
10.03
10.03
9.88
9.88
9.88
900
Oct 14, 2026
10.12
10.12
10.12
10.12
10.12
600
Oct 13, 2026
10.17
10.17
9.83
9.83
9.83
3,600
Oct 12, 2026
9.96
9.96
9.81
9.96
9.96
2,300
Oct 9, 2026
10.17
10.17
10.17
10.17
10.17
300
Oct 8, 2026
9.25
10.06
9.25
10.06
10.06
3,200
Oct 7, 2026
10.20
10.20
9.80
9.80
9.80
700
Oct 6, 2026
10.06
10.06
9.95
9.97
9.97
1,200
Oct 5, 2026
10.45
10.45
9.86
10.30
10.30
5,600
Oct 2, 2026
10.11
10.37
10.00
10.19
10.19
4,300
Oct 1, 2026
9.76
10.16
9.76
10.16
10.16
4,200
Sep 30, 2026
10.26
10.26
9.90
10.16
10.16
3,400
Sep 29, 2026
10.40
10.40
10.38
10.38
10.38
1,100
Sep 28, 2026
10.33
10.33
9.31
9.83
9.83
3,300
Sep 25, 2026
9.28
10.23
9.28
9.92
9.92
2,300
Sep 24, 2026
9.85
10.33
9.61
10.18
10.18
3,100
Sep 23, 2026
10.05
10.06
10.05
10.05
10.05
1,300
Sep 22, 2026
9.79
10.52
9.69
10.38
10.38
4,200
Sep 21, 2026
10.11
10.41
9.62
10.10
10.10
2,900
Sep 18, 2026
9.77
10.06
9.60
9.61
9.61
5,800
Sep 17, 2026
10.53
10.53
10.45
10.45
10.45
500
Sep 16, 2026
10.00
10.37
10.00
10.37
10.37
1,500
Sep 15, 2026
10.33
10.33
9.76
9.76
9.76
1,100
Sep 14, 2026
10.41
10.41
10.25
10.35
10.35
2,000
Sep 11, 2026
9.65
10.81
9.65
10.66
10.66
29,700
Sep 10, 2026
10.47
10.82
10.47
10.78
10.78
29,300
Sep 9, 2026
10.72
10.92
10.66
10.66
10.66
14,300
Sep 8, 2026
10.50
11.02
10.49
10.52
10.52
96,600
Sep 4, 2026
10.89
10.89
10.89
10.89
10.89
200
Sep 3, 2026
10.81
10.81
10.39
10.39
10.39
500
Sep 2, 2026
11.14
11.25
10.55
10.55
10.55
1,400
Sep 1, 2026
11.07
11.07
11.03
11.03
11.03
1,500
Aug 31, 2026
11.07
11.54
10.62
10.62
10.62
3,500
Aug 28, 2026
10.70
10.70
10.49
10.49
10.49
700
Aug 27, 2026
11.56
11.56
11.56
11.56
11.56
1,000
Aug 26, 2026
11.63
11.63
11.17
11.17
11.17
1,500
Aug 25, 2026
11.33
11.74
11.33
11.55
11.55
600
Aug 24, 2026
11.18
11.18
11.18
11.18
11.18
-
Aug 21, 2026
10.05
11.72
10.05
11.18
11.18
3,100
Aug 20, 2026
0.262
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
11.70
11.70
11.70
11.70
11.70
300
Aug 19, 2026
12.65
12.65
12.65
12.65
12.39
2,400
Aug 18, 2026
11.35
11.89
11.14
11.88
11.63
2,400
Aug 17, 2026
11.18
11.18
11.18
11.18
10.95
700
Aug 14, 2026
12.29
12.29
12.29
12.29
12.04
500
Aug 13, 2026
12.51
12.51
12.51
12.51
12.25
500
Aug 12, 2026
11.80
11.80
11.80
11.80
11.56
300
Aug 11, 2026
12.29
12.29
11.23
11.23
11.00
900
Aug 10, 2026
11.62
11.62
11.62
11.62
11.38
500
Aug 7, 2026
12.39
12.39
11.42
11.54
11.30
4,700
Aug 6, 2026
11.40
11.40
11.28
11.28
11.05
1,400
Aug 5, 2026
11.43
11.43
11.43
11.43
11.19
400
Aug 4, 2026
11.90
11.90
11.19
11.19
10.96
700
Aug 3, 2026
11.26
11.61
11.09
11.12
10.89
4,400
Jul 31, 2026
11.26
11.65
11.26
11.26
11.03
2,300
Jul 30, 2026
11.34
11.34
11.34
11.34
11.11
200
Jul 29, 2026
11.63
11.63
11.63
11.63
11.39
-
Jul 28, 2026
10.59
11.63
10.59
11.63
11.39
600
Jul 27, 2026
11.37
11.37
11.03
11.03
10.80
1,800
Jul 24, 2026
12.00
12.00
11.30
11.30
11.07
800
Jul 23, 2026
11.30
11.30
11.30
11.30
11.07
300
Jul 22, 2026
11.70
11.70
11.70
11.70
11.46
300
Jul 21, 2026
11.55
11.55
11.45
11.45
11.21
1,200
Jul 20, 2026
11.82
11.82
11.32
11.32
11.09
300
Jul 17, 2026
11.70
11.70
11.70
11.70
11.46
400
Jul 16, 2026
11.94
11.94
11.94
11.94
11.69
300
Jul 15, 2026
12.25
12.25
11.83
11.83
11.58
300
Jul 14, 2026
12.50
12.50
12.50
12.50
12.24
300
Jul 13, 2026
11.63
11.71
11.63
11.71
11.47
500
Jul 10, 2026
11.48
11.86
11.48
11.75
11.51
500
Jul 9, 2026
11.62
11.96
11.62
11.63
11.39
1,800
Jul 8, 2026
11.50
11.50
11.50
11.50
11.26
400
Jul 7, 2026
11.65
11.65
11.65
11.65
11.41
-
Jul 6, 2026
11.25
11.73
11.25
11.65
11.41
1,100
Jul 2, 2026
11.54
11.67
11.54
11.67
11.43
300
Jul 1, 2026
11.80
12.04
11.05
12.04
11.79
6,000
Jun 30, 2026
12.00
12.00
12.00
12.00
11.75
2,700
Jun 29, 2026
11.70
11.70
11.35
11.70
11.46
3,300
Jun 26, 2026
11.40
11.40
11.00
11.00
10.77
2,700
Jun 25, 2026
11.23
11.23
11.23
11.23
11.00
700
Jun 24, 2026
11.40
11.50
11.32
11.48
11.24
1,700
Jun 23, 2026
10.95
11.30
10.95
11.30
11.07
1,400
Jun 22, 2026
10.95
10.95
10.95
10.95
10.72
1,500
Jun 18, 2026
11.15
11.90
11.02
11.90
11.65
11,500
Jun 17, 2026
11.00
11.85
10.97
11.85
11.60
1,200
Jun 16, 2026
11.66
11.85
10.15
11.85
11.60
3,000
Jun 15, 2026
10.65
11.45
10.65
11.45
11.21
600
Jun 12, 2026
11.24
11.24
10.03
10.03
9.82
1,400
Jun 11, 2026
10.90
11.26
10.84
10.84
10.62
2,200
Jun 10, 2026
10.35
11.00
10.23
10.23
10.02
1,100
Jun 9, 2026
10.73
10.73
10.34
10.34
10.13
1,400
Jun 8, 2026
11.18
11.18
10.40
10.40
10.18
45,000
Jun 5, 2026
10.88
10.91
10.12
10.12
9.91
700
Jun 4, 2026
10.90
11.77
10.87
11.77
11.53
1,200
Jun 3, 2026
11.18
11.21
11.08
11.08
10.85
1,500
Jun 2, 2026
11.32
11.54
11.32
11.54
11.30
700
Jun 1, 2026
10.85
11.80
10.81
10.81
10.59
900
May 29, 2026
11.60
11.60
10.80
11.01
10.78
12,000
May 28, 2026
11.00
11.23
11.00
11.15
10.92
2,500
May 27, 2026
10.24
10.86
9.88
10.70
10.48
2,000
May 26, 2026
11.75
11.75
11.75
11.75
11.51
500
May 22, 2026
10.97
11.35
10.97
11.35
11.11
107,600
May 21, 2026
11.05
11.05
10.93
10.93
10.70
7,300
May 20, 2026
12.40
12.40
11.28
11.28
11.05
400
May 19, 2026
12.30
12.30
12.30
12.30
12.05
500
May 18, 2026
11.15
11.15
11.15
11.15
10.92
-
May 15, 2026
11.15
11.61
11.15
11.15
10.92
1,900
May 14, 2026
11.10
11.10
11.10
11.10
10.87
-
May 13, 2026
11.10
11.10
11.10
11.10
10.87
-
May 12, 2026
11.10
11.10
11.10
11.10
10.87
700
May 11, 2026
11.01
11.07
10.49
10.55
10.33
1,900
May 8, 2026
10.40
10.40
10.40
10.40
10.18
300
May 7, 2026
10.11
11.08
10.11
10.83
10.61
600
May 6, 2026
10.70
10.70
10.70
10.70
10.48
800
May 5, 2026
11.25
11.25
11.25
11.25
11.02
300
May 4, 2026
10.84
11.25
9.60
11.25
11.02
2,000
May 1, 2026
9.89
10.73
9.89
10.73
10.51
1,200
Apr 30, 2026
9.80
11.50
9.80
11.00
10.77
3,200
Apr 29, 2026
10.83
11.12
10.83
11.12
10.89
700
Apr 28, 2026
10.55
11.35
9.96
10.87
10.64
4,700
Apr 27, 2026
10.66
10.66
10.66
10.66
10.44
500
Apr 24, 2026
11.00
11.04
11.00
11.04
10.81
800
Apr 23, 2026
11.95
11.95
10.73
10.74
10.52
1,000
Apr 22, 2026
10.92
10.92
10.30
10.30
10.09
600
Apr 21, 2026
11.13
11.52
11.10
11.10
10.87
3,400
Apr 20, 2026
11.34
11.95
11.20
11.20
10.97
1,400
Apr 17, 2026
11.54
11.54
11.54
11.54
11.30
200
Apr 16, 2026
10.31
11.51
10.31
11.51
11.27
900
Apr 15, 2026
10.45
10.45
10.45
10.45
10.23
-
Apr 14, 2026
11.33
11.61
10.45
10.45
10.23
900
Apr 13, 2026
11.71
11.71
10.45
11.30
11.07
2,200
Apr 10, 2026
11.33
11.33
11.33
11.33
11.10
500
Apr 9, 2026
11.50
12.30
11.50
12.11
11.86
800
Apr 8, 2026
12.58
12.78
10.80
11.10
10.87
4,500
Apr 7, 2026
11.76
11.76
11.20
11.20
10.97
1,400
Apr 6, 2026
11.76
11.76
11.76
11.76
11.52
200
Apr 2, 2026
12.05
12.05
11.99
12.04
11.79
5,900
Apr 1, 2026
12.25
12.25
11.06
11.06
10.83
177,600
Mar 31, 2026
12.25
12.25
12.25
12.25
12.00
200
Mar 30, 2026
10.30
11.28
10.30
10.39
10.17
7,700
Mar 27, 2026
10.85
10.85
10.85
10.85
10.63
600
Mar 26, 2026
11.35
11.88
11.35
11.35
11.11
700
Mar 25, 2026
11.65
11.65
11.35
11.35
11.11
400
Mar 24, 2026
11.35
11.35
11.35
11.35
11.11
-
Mar 23, 2026
11.35
11.35
11.35
11.35
11.11
1,000
Mar 20, 2026
10.30
10.30
10.30
10.30
10.09
300
Mar 19, 2026
10.15
11.70
10.15
11.70
11.46
3,200
Mar 18, 2026
11.69
11.69
11.69
11.69
11.45
100
Mar 17, 2026
11.82
11.82
11.82
11.82
11.58
600
Mar 16, 2026
10.30
10.30
10.30
10.30
10.09
-
Mar 13, 2026
10.30
10.30
10.30
10.30
10.09
600
Mar 12, 2026
11.03
11.07
11.03
11.03
10.80
500
Mar 11, 2026
11.00
11.62
11.00
11.62
11.38
1,800
Mar 10, 2026
11.40
12.09
11.24
11.24
11.01
500
Mar 9, 2026
11.04
11.28
11.04
11.28
11.05
1,300
Mar 6, 2026
11.31
11.31
11.31
11.31
11.08
-
Mar 5, 2026
11.31
11.31
11.31
11.31
11.08
-
Mar 4, 2026
11.36
11.45
11.31
11.31
11.08
700
Mar 3, 2026
12.70
12.70
12.70
12.70
12.44
-
Mar 2, 2026
0.866
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
12.70
12.70
12.70
12.70
12.44
-
Feb 27, 2026
12.70
12.70
12.70
12.70
11.59
400
Feb 26, 2026
12.80
12.93
12.75
12.75
11.63
1,700
Feb 25, 2026
12.55
12.86
12.55
12.86
11.73
2,800
Feb 24, 2026
12.50
12.50
12.50
12.50
11.41
300
Feb 23, 2026
12.65
12.68
12.65
12.68
11.57
400
Feb 20, 2026
12.22
12.90
12.00
12.00
10.95
1,900
Feb 19, 2026
11.65
11.89
11.65
11.85
10.81
1,000
Feb 18, 2026
11.50
12.78
11.50
11.98
10.93
5,300
Feb 17, 2026
13.40
13.40
13.40
13.40
12.23
-
Feb 13, 2026
12.73
13.40
12.65
13.40
12.23
1,600
Feb 12, 2026
12.80
13.41
12.67
12.67
11.56
2,600
Feb 11, 2026
12.41
12.41
12.41
12.41
11.32
-
Feb 10, 2026
12.41
12.41
12.41
12.41
11.32
600
Feb 9, 2026
10.75
10.75
10.75
10.75
9.81
1,000
Feb 6, 2026
11.91
11.91
10.70
10.70
9.76
2,800
Feb 5, 2026
11.63
11.63
11.25
11.25
10.27
1,800
Feb 4, 2026
10.50
11.64
10.50
11.64
10.62
700
Feb 3, 2026
12.74
12.74
12.74
12.74
11.63
300
Feb 2, 2026
12.44
12.44
10.30
10.30
9.40
700
Jan 30, 2026
11.82
11.82
11.82
11.82
10.79
200
Jan 29, 2026
11.93
12.24
11.30
11.30
10.31
500
Jan 28, 2026
10.49
11.50
10.49
11.50
10.49
4,100
Jan 27, 2026
11.43
11.43
11.43
11.43
10.43
100
Jan 26, 2026
11.15
11.15
11.15
11.15
10.17
300
Jan 23, 2026
11.25
11.25
11.25
11.25
10.27
400
Jan 22, 2026
11.15
11.15
10.05
10.05
9.17
800
Jan 21, 2026
11.79
11.79
10.00
10.00
9.13
400
Jan 20, 2026
11.75
11.75
9.69
10.86
9.91
18,700
Jan 16, 2026
10.50
10.50
10.16
10.16
9.27
1,100
Jan 15, 2026
10.47
10.47
10.47
10.47
9.55
-
Jan 14, 2026
10.47
10.47
10.47
10.47
9.55
-
Jan 13, 2026
10.47
10.47
10.47
10.47
9.55
-
Jan 12, 2026
9.90
10.47
9.90
10.47
9.55
800
Jan 9, 2026
9.39
10.03
9.39
10.03
9.15
400
Jan 8, 2026
10.47
10.47
10.47
10.47
9.55
-
Jan 7, 2026
10.35
10.50
10.35
10.47
9.55
700
Jan 6, 2026
9.95
9.95
9.95
9.95
9.08
-
Jan 5, 2026
9.95
9.95
9.95
9.95
9.08
1,100
Jan 2, 2026
9.60
10.50
8.75
10.50
9.58
2,300
Dec 31, 2025
9.59
9.97
8.67
8.73
7.97
8,800
Dec 30, 2025
9.30
10.50
8.80
8.80
8.03
2,600
Dec 29, 2025
9.77
10.50
8.96
8.96
8.18
1,800
Dec 26, 2025
10.50
10.50
9.25
9.25
8.44
700
Dec 24, 2025
8.95
8.95
8.95
8.95
8.17
1,200
Dec 23, 2025
9.73
10.50
8.98
10.50
9.58
6,300
Dec 22, 2025
10.08
10.50
10.08
10.25
9.35
18,900
Dec 19, 2025
10.01
10.34
10.01
10.34
9.44
600
Dec 18, 2025
9.76
10.50
9.52
9.52
8.69
1,500
Dec 17, 2025
9.75
9.75
9.75
9.75
8.90
200
Dec 16, 2025
9.87
9.87
9.87
9.87
9.01
1,400
Dec 15, 2025
9.60
10.50
9.60
10.50
9.58
1,400
Dec 12, 2025
9.89
10.50
9.54
9.70
8.85
1,000
Dec 11, 2025
9.56
10.20
9.56
10.20
9.31
2,500
Dec 10, 2025
8.99
9.92
8.99
9.92
9.05
1,600
Dec 9, 2025
9.57
10.43
8.69
8.69
7.93
900
Dec 8, 2025
9.44
9.44
8.38
8.38
7.65
800
Dec 5, 2025
8.96
8.96
8.96
8.96
8.18
500
Dec 4, 2025
9.91
9.91
9.58
9.58
8.74
900
Dec 3, 2025
9.68
9.68
9.68
9.68
8.83
700
Dec 2, 2025
9.97
10.30
9.62
9.77
8.92
21,400
Dec 1, 2025
9.91
10.22
9.75
9.75
8.90
155,500
Nov 28, 2025
9.57
10.80
9.57
10.80
9.86
600
Nov 26, 2025
9.16
9.16
9.16
9.16
8.36
-
Nov 25, 2025
9.35
9.35
9.16
9.16
8.36
300
Nov 24, 2025
10.45
10.45
9.68
9.68
8.83
900
Nov 21, 2025
9.70
10.50
9.70
10.28
9.38
2,800
Nov 20, 2025
9.95
10.80
9.60
10.00
9.13
3,000
Nov 19, 2025
10.05
10.05
9.62
9.62
8.78
700
Nov 18, 2025
10.22
10.60
10.15
10.15
9.26
5,700
Nov 17, 2025
10.75
10.75
10.75
10.75
9.81
1,200
Nov 14, 2025
10.05
10.40
10.05
10.40
9.49
800
Nov 13, 2025
10.23
10.23
10.23
10.23
9.33
500
Nov 12, 2025
9.55
10.07
9.55
9.55
8.71
11,500
Nov 11, 2025
9.90
10.70
9.90
9.91
9.04
7,800
Nov 10, 2025
8.57
10.88
8.57
10.88
9.93
4,000
Nov 7, 2025
9.74
10.26
9.74
10.26
9.36
800
Nov 6, 2025
9.50
10.25
9.16
9.72
8.87
9,600
Nov 5, 2025
9.99
9.99
9.99
9.99
9.12
600
Nov 4, 2025
8.86
10.36
8.16
9.40
8.58
9,600
Nov 3, 2025
10.40
10.40
10.40
10.40
9.49
400
