5 DAY PERFORMANCE
-9.82%
1 MONTH PERFORMANCE
-21.13%
3 MONTH PERFORMANCE
-16.41%
6 MONTH PERFORMANCE
-30.86%
YEAR-TO-DATE PERFORMANCE
-16.41%
1 YEAR PERFORMANCE
-61.67%
Globavend Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $0.59 | $0.56 (-5.2%) | $0.64 | $0.53 | 414,371 | $8.33 M |
| 03/28/2025 | $0.65 | $0.64 (-2.48%) | $0.66 | $0.59 | 101,733 | $9.56 M |
| 03/27/2025 | $0.63 | $0.67 (6.31%) | $0.76 | $0.61 | 1.22 M | $10.05 M |
| 03/26/2025 | $0.63 | $0.62 (-1.43%) | $0.73 | $0.60 | 497,700 | $9.32 M |
| 03/25/2025 | $0.59 | $0.66 (11.02%) | $0.74 | $0.59 | 65,501 | $9.90 M |
| 03/24/2025 | $0.59 | $0.59 (0%) | $0.62 | $0.59 | 6,400 | $8.91 M |
| 03/21/2025 | $0.62 | $0.61 (-2.06%) | $0.62 | $0.59 | 12,148 | $9.11 M |
| 03/20/2025 | $0.62 | $0.62 (0.39%) | $0.62 | $0.62 | 1,328 | $9.30 M |
| 03/19/2025 | $0.65 | $0.62 (-4.62%) | $0.67 | $0.62 | 6,206 | $9.30 M |
| 03/18/2025 | $0.67 | $0.67 (0.39%) | $0.70 | $0.65 | 5,900 | $10.01 M |
| 03/17/2025 | $0.67 | $0.67 (-0.23%) | $0.70 | $0.67 | 3,100 | $9.98 M |
| 03/14/2025 | $0.71 | $0.67 (-6.04%) | $0.71 | $0.67 | 3,310 | $10.01 M |
| 03/13/2025 | $0.67 | $0.67 (-0.22%) | $0.71 | $0.67 | 1,717 | $10.00 M |
| 03/12/2025 | $0.70 | $0.67 (-4.43%) | $0.73 | $0.67 | 1,400 | $10.02 M |
| 03/11/2025 | $0.67 | $0.67 (0.43%) | $0.73 | $0.67 | 4,908 | $10.05 M |
| 03/10/2025 | $0.69 | $0.67 (-2.02%) | $0.70 | $0.67 | 6,540 | $10.10 M |
| 03/07/2025 | $0.67 | $0.68 (2.03%) | $0.72 | $0.67 | 7,713 | $10.20 M |
| 03/06/2025 | $0.72 | $0.72 (0%) | $0.73 | $0.67 | 7,000 | $10.80 M |
| 03/05/2025 | $0.70 | $0.70 (1.14%) | $0.74 | $0.66 | 19,500 | $10.55 M |
| 03/04/2025 | $0.70 | $0.66 (-5.43%) | $0.73 | $0.66 | 24,093 | $9.93 M |
| 03/03/2025 | $0.71 | $0.71 (0%) | $0.71 | $0.71 | 0 | $10.65 M |
| 02/28/2025 | $0.66 | $0.71 (7.58%) | $0.71 | $0.66 | 1,648 | $10.65 M |
| 02/27/2025 | $0.70 | $0.74 (5.87%) | $0.74 | $0.69 | 1,600 | $11.10 M |
| 02/26/2025 | $0.70 | $0.70 (-0.74%) | $0.74 | $0.67 | 29,700 | $10.50 M |
| 02/25/2025 | $0.70 | $0.70 (0.33%) | $0.75 | $0.68 | 25,189 | $10.46 M |
| 02/24/2025 | $0.70 | $0.72 (1.82%) | $0.73 | $0.68 | 6,900 | $10.73 M |
| 02/21/2025 | $0.75 | $0.75 (0%) | $0.75 | $0.70 | 8,500 | $11.25 M |
| 02/20/2025 | $0.78 | $0.75 (-3.85%) | $0.78 | $0.70 | 17,300 | $11.25 M |
| 02/19/2025 | $0.74 | $0.73 (-1.41%) | $0.74 | $0.69 | 17,165 | $10.88 M |
| 02/18/2025 | $0.68 | $0.69 (1.91%) | $0.74 | $0.68 | 43,700 | $10.40 M |
| 02/14/2025 | $0.72 | $0.75 (4.16%) | $0.75 | $0.70 | 14,405 | $11.24 M |
| 02/13/2025 | $0.70 | $0.72 (2.4%) | $0.76 | $0.69 | 160,900 | $10.80 M |
| 02/12/2025 | $0.68 | $0.69 (2.07%) | $0.69 | $0.68 | 58,470 | $10.36 M |
| 02/11/2025 | $0.75 | $0.76 (1.32%) | $0.76 | $0.69 | 4,746 | $9.97 M |
| 02/10/2025 | $0.72 | $0.76 (5.47%) | $0.76 | $0.69 | 10,814 | $9.99 M |
| 02/07/2025 | $0.74 | $0.77 (4.58%) | $0.78 | $0.73 | 27,126 | $10.10 M |
| 02/06/2025 | $0.78 | $0.78 (-0.06%) | $0.78 | $0.72 | 16,651 | $10.22 M |
| 02/05/2025 | $0.77 | $0.79 (2.33%) | $0.79 | $0.72 | 26,945 | $10.36 M |
| 02/04/2025 | $0.71 | $0.80 (12.38%) | $0.80 | $0.64 | 62,714 | $10.49 M |
| 02/03/2025 | $0.58 | $0.73 (26.38%) | $0.82 | $0.58 | 187,880 | $9.62 M |
| 01/31/2025 | $0.64 | $0.61 (-5.07%) | $0.64 | $0.60 | 58,300 | $7.97 M |
| 01/30/2025 | $0.65 | $0.67 (2.92%) | $0.68 | $0.61 | 145,900 | $8.79 M |
| 01/29/2025 | $0.77 | $0.70 (-8.62%) | $0.80 | $0.61 | 3.26 M | $9.19 M |
| 01/28/2025 | $0.77 | $0.79 (3.27%) | $0.81 | $0.76 | 61,500 | $10.37 M |
| 01/27/2025 | $0.75 | $0.76 (1.33%) | $0.77 | $0.74 | 9,800 | $9.98 M |
| 01/24/2025 | $0.73 | $0.75 (2.21%) | $0.76 | $0.73 | 7,335 | $9.78 M |
| 01/23/2025 | $0.69 | $0.73 (5.22%) | $0.76 | $0.69 | 27,421 | $9.57 M |
| 01/22/2025 | $0.71 | $0.69 (-2.68%) | $0.71 | $0.68 | 8,613 | $9.06 M |
| 01/21/2025 | $0.71 | $0.70 (-1.56%) | $0.71 | $0.68 | 13,300 | $9.17 M |
| 01/17/2025 | $0.71 | $0.71 (-0.63%) | $0.71 | $0.69 | 4,200 | $9.32 M |
| 01/16/2025 | $0.72 | $0.68 (-4.74%) | $0.74 | $0.68 | 17,750 | $8.95 M |
| 01/15/2025 | $0.73 | $0.72 (-1.38%) | $0.73 | $0.68 | 2,100 | $9.45 M |
| 01/14/2025 | $0.68 | $0.75 (10.29%) | $0.76 | $0.68 | 3,746 | $9.84 M |
| 01/13/2025 | $0.80 | $0.76 (-5.56%) | $0.80 | $0.74 | 18,382 | $9.92 M |
| 01/10/2025 | $0.74 | $0.74 (-0.01%) | $0.78 | $0.70 | 31,304 | $9.71 M |
| 01/08/2025 | $0.75 | $0.73 (-3.25%) | $0.78 | $0.72 | 21,871 | $9.58 M |
| 01/07/2025 | $0.69 | $0.77 (11.59%) | $0.85 | $0.69 | 37,700 | $10.11 M |
| 01/06/2025 | $0.65 | $0.68 (5%) | $0.69 | $0.65 | 5,630 | $8.96 M |
| 01/03/2025 | $0.67 | $0.67 (-1.03%) | $0.67 | $0.67 | 2,513 | $8.73 M |
| 01/02/2025 | $0.67 | $0.67 (-0.6%) | $0.68 | $0.60 | 7,700 | $8.74 M |
| 12/31/2024 | $0.63 | $0.67 (6.33%) | $0.68 | $0.63 | 7,603 | $8.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
