Globavend Holdings Limited - Ord Shares (GVH)

Historical Prices For Globavend Holdings Limited - Ord Shares (GVH)

Date Range:

2025-01-22 - 2025-04-22

Date	Open	High	Low	Close	Volume	Adjusted Close
4/21/2025	0.49	0.52	0.49	0.49	5,092	0.49
4/17/2025	0.50	0.53	0.50	0.53	3,088	0.53
4/16/2025	0.51	0.53	0.50	0.53	4,014	0.53
4/15/2025	0.50	0.53	0.50	0.53	2,461	0.53
4/14/2025	0.51	0.51	0.49	0.50	7,536	0.50
4/11/2025	0.53	0.53	0.50	0.53	8,669	0.53
4/10/2025	0.56	0.56	0.48	0.50	8,472	0.50
4/09/2025	0.47	0.54	0.47	0.52	9,665	0.52
4/08/2025	0.50	0.55	0.47	0.52	12,031	0.52
4/07/2025	0.52	0.55	0.52	0.53	27,803	0.53
4/04/2025	0.58	0.60	0.52	0.54	28,679	0.54
4/03/2025	0.60	0.60	0.53	0.55	99,375	0.55
4/02/2025	0.55	0.60	0.53	0.57	172,226	0.57
4/01/2025	0.55	0.61	0.51	0.56	291,928	0.56
3/31/2025	0.59	0.64	0.53	0.56	428,286	0.56
3/28/2025	0.65	0.66	0.59	0.64	108,892	0.64
3/27/2025	0.63	0.76	0.61	0.67	1,220,650	0.67
3/26/2025	0.63	0.73	0.60	0.62	497,669	0.62
3/25/2025	0.59	0.74	0.59	0.66	65,401	0.66
3/24/2025	0.59	0.62	0.59	0.59	6,351	0.59
3/21/2025	0.62	0.62	0.59	0.61	9,024	0.61
3/20/2025	0.62	0.62	0.62	0.62	1,328	0.62
3/19/2025	0.65	0.67	0.62	0.62	6,206	0.62
3/18/2025	0.67	0.70	0.65	0.67	5,380	0.67
3/17/2025	0.67	0.70	0.67	0.67	3,087	0.67
3/14/2025	0.71	0.71	0.67	0.67	3,310	0.67
3/13/2025	0.67	0.71	0.67	0.67	1,711	0.67
3/12/2025	0.70	0.73	0.67	0.67	1,395	0.67
3/11/2025	0.67	0.73	0.67	0.67	4,908	0.67
3/10/2025	0.69	0.70	0.67	0.67	6,540	0.67
3/07/2025	0.67	0.72	0.67	0.68	7,427	0.68
3/06/2025	0.72	0.73	0.67	0.72	7,000	0.72
3/05/2025	0.70	0.74	0.66	0.70	18,949	0.70
3/04/2025	0.70	0.73	0.66	0.66	23,910	0.66
2/28/2025	0.74	0.00	0.74	0.71	357	0.71
2/27/2025	0.70	0.74	0.69	0.74	1,582	0.74
2/26/2025	0.70	0.74	0.67	0.70	28,165	0.70
2/25/2025	0.69	0.75	0.68	0.70	25,091	0.70
2/24/2025	0.70	0.73	0.68	0.71	5,559	0.71
2/21/2025	0.75	0.75	0.70	0.75	8,497	0.75
2/20/2025	0.78	0.78	0.70	0.75	16,625	0.75
2/19/2025	0.74	0.74	0.69	0.73	16,524	0.73
2/18/2025	0.68	0.74	0.68	0.69	43,652	0.69
2/14/2025	0.72	0.75	0.70	0.75	14,405	0.75
2/13/2025	0.70	0.76	0.69	0.72	160,869	0.72
2/12/2025	0.68	0.69	0.68	0.69	58,170	0.69
2/11/2025	0.75	0.76	0.69	0.76	4,248	0.76
2/10/2025	0.72	0.76	0.69	0.76	10,589	0.76
2/07/2025	0.74	0.78	0.73	0.77	27,033	0.77
2/06/2025	0.78	0.78	0.72	0.78	16,621	0.78
2/05/2025	0.77	0.79	0.72	0.79	26,489	0.79
2/04/2025	0.71	0.80	0.64	0.80	61,842	0.80
2/03/2025	0.58	0.82	0.58	0.73	187,809	0.73
1/31/2025	0.64	0.64	0.60	0.61	58,252	0.61
1/30/2025	0.65	0.68	0.61	0.67	145,290	0.67
1/29/2025	0.77	0.80	0.61	0.70	3,256,236	0.70
1/28/2025	0.76	0.81	0.76	0.79	61,498	0.79
1/27/2025	0.75	0.77	0.74	0.76	9,765	0.76
1/24/2025	0.73	0.76	0.73	0.75	7,335	0.75
1/23/2025	0.69	0.76	0.69	0.73	25,626	0.73
1/22/2025	0.71	0.71	0.68	0.69	8,613	0.69