Daily trading records

Advasa Holdings Historical Stock Prices by Trading Day

Direct answer

Review 19 recent trading days for Advasa Holdings.

The verified trading-day record runs from August 25, 2026 through September 21, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Advasa Holdings email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Advasa Holdings's price trend and period performance.

The chart connects verified session closes from August 25, 2026 through September 21, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+31.65%

From the September 14, 2026 close of $0.097 to $0.1277 on September 21, 2026.

Advasa Holdings Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.1258$0.1314$0.1254$0.127710,736,832+$0.0047 (+3.82%)
$0.1469$0.15$0.123$0.12340,358,582-$0.0194 (-13.62%)
$0.1457$0.182$0.1381$0.1424322,227,361+$0.0233 (+19.56%)
$0.1047$0.1351$0.0976$0.119174,496,819-$0.0076 (-6.00%)
$0.1306$0.1329$0.1029$0.1267269,404,302+$0.0297 (+30.62%)
$0.205$0.2109$0.0931$0.097147,782,969-$0.1353 (-58.24%)
$0.295$0.3049$0.2222$0.232320,776,762-$0.0767 (-24.82%)
$0.3037$0.3244$0.301$0.3095,992,147-$0.005 (-1.59%)
$0.3371$0.3388$0.29$0.3147,581,584-$0.011 (-3.38%)
$0.33$0.3801$0.32$0.32513,758,644-$0.0084 (-2.52%)
$0.3071$0.3529$0.27$0.333455,750,969-$0.0103 (-3.00%)
$1.52$1.52$0.2615$0.3437136,634,809-$1.3763 (-80.02%)
$3.61$3.65$1.47$1.723,566,793-$1.96 (-53.26%)
$4.45$4.4719$3.61$3.68170,883-$0.86 (-18.94%)
$4.94$4.94$4.54$4.54243,586-$0.45 (-9.02%)
$4.99$4.99$4.66$4.99169,398$0.00 (0.00%)
$5.02$5.28$4.25$4.99447,098-$0.42 (-7.76%)
$5.19$5.6158$4.93$5.41527,863-$0.85 (-13.58%)
$12.00$13.20$3.89$6.261,122,018No prior close

Verified data

Trading days shown
19
Coverage start
August 25, 2026
Coverage end
September 21, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Advasa Holdings company profile.Review Advasa Holdings valuation and profitability metrics.

Read the frequently asked questions.

What is Advasa Holdings's latest verified closing price?

Advasa Holdings closed at $0.1277 on September 21, 2026.

What period does Advasa Holdings's price history cover?

The page shows 19 verified sessions from August 25, 2026 through September 21, 2026.

What data is included in Advasa Holdings's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Advasa Holdings's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Advasa Holdings's daily prices?

Daily aggregate prices are provided by Polygon.