-
5 DAY PERFORMANCE
+0.24% -
1 MONTH PERFORMANCE
+20.59% -
3 MONTH PERFORMANCE
-6.82% -
6 MONTH PERFORMANCE
-38.41% -
YEAR-TO-DATE PERFORMANCE
-47.94%
Globavend Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.80 | $0.82 (2.49%) | $0.82 | $0.79 | 28,686 | $10.76 M |
| 09/27/2024 | $0.79 | $0.80 (1.78%) | $0.82 | $0.79 | 12,561 | $10.50 M |
| 09/26/2024 | $0.78 | $0.82 (4.87%) | $0.85 | $0.76 | 21,144 | $10.74 M |
| 09/25/2024 | $0.78 | $0.79 (1.55%) | $0.79 | $0.78 | 4,700 | $10.33 M |
| 09/24/2024 | $0.80 | $0.78 (-3.13%) | $0.83 | $0.77 | 24,000 | $10.17 M |
| 09/23/2024 | $0.85 | $0.81 (-4.41%) | $0.85 | $0.78 | 35,400 | $10.66 M |
| 09/20/2024 | $0.84 | $0.87 (3.14%) | $0.88 | $0.78 | 31,000 | $11.37 M |
| 09/19/2024 | $0.81 | $0.80 (-0.99%) | $0.88 | $0.77 | 10,129 | $10.50 M |
| 09/18/2024 | $0.87 | $0.82 (-6.31%) | $0.89 | $0.77 | 41,401 | $10.72 M |
| 09/17/2024 | $0.89 | $0.83 (-6.74%) | $0.89 | $0.80 | 31,418 | $10.89 M |
| 09/16/2024 | $0.76 | $0.85 (11.8%) | $0.85 | $0.70 | 107,752 | $11.13 M |
| 09/13/2024 | $0.71 | $0.72 (1.26%) | $0.74 | $0.71 | 11,300 | $9.46 M |
| 09/12/2024 | $0.70 | $0.71 (1.31%) | $0.72 | $0.70 | 11,045 | $9.32 M |
| 09/11/2024 | $0.72 | $0.72 (0.17%) | $0.74 | $0.69 | 26,703 | $9.45 M |
| 09/10/2024 | $0.71 | $0.72 (1.21%) | $0.73 | $0.69 | 12,300 | $9.43 M |
| 09/09/2024 | $0.65 | $0.71 (9.81%) | $0.73 | $0.65 | 10,065 | $9.31 M |
| 09/06/2024 | $0.68 | $0.73 (7.84%) | $0.74 | $0.67 | 15,812 | $9.57 M |
| 09/05/2024 | $0.70 | $0.73 (4.29%) | $0.73 | $0.66 | 10,657 | $9.58 M |
| 09/04/2024 | $0.70 | $0.70 (0.29%) | $0.72 | $0.66 | 46,621 | $9.19 M |
| 09/03/2024 | $0.71 | $0.72 (1.04%) | $0.75 | $0.62 | 45,415 | $9.47 M |
| 08/30/2024 | $0.69 | $0.68 (-2.02%) | $0.71 | $0.65 | 8,700 | $8.93 M |
| 08/29/2024 | $0.70 | $0.73 (3.93%) | $0.73 | $0.62 | 111,200 | $9.55 M |
| 08/28/2024 | $0.75 | $0.71 (-5.67%) | $0.79 | $0.63 | 173,420 | $9.29 M |
| 08/27/2024 | $0.64 | $0.72 (13%) | $0.75 | $0.64 | 135,300 | $9.49 M |
| 08/26/2024 | $0.68 | $0.63 (-6.79%) | $0.68 | $0.60 | 107,225 | $8.27 M |
| 08/23/2024 | $0.72 | $0.68 (-6.41%) | $0.72 | $0.66 | 72,347 | $8.89 M |
| 08/22/2024 | $0.49 | $0.73 (49.84%) | $0.75 | $0.49 | 619,604 | $9.64 M |
| 08/21/2024 | $0.54 | $0.54 (0.19%) | $0.55 | $0.51 | 9,400 | $7.09 M |
| 08/20/2024 | $0.51 | $0.54 (5.88%) | $0.54 | $0.51 | 6,310 | $7.09 M |
| 08/19/2024 | $0.50 | $0.52 (3%) | $0.55 | $0.49 | 21,300 | $6.76 M |
| 08/16/2024 | $0.55 | $0.50 (-8.8%) | $0.55 | $0.50 | 5,600 | $6.57 M |
| 08/15/2024 | $0.53 | $0.49 (-8.69%) | $0.53 | $0.48 | 28,919 | $6.38 M |
| 08/14/2024 | $0.48 | $0.49 (1.69%) | $0.51 | $0.48 | 4,500 | $6.38 M |
| 08/13/2024 | $0.50 | $0.52 (4.02%) | $0.53 | $0.50 | 8,700 | $6.83 M |
| 08/12/2024 | $0.51 | $0.51 (-0.39%) | $0.55 | $0.47 | 30,436 | $6.69 M |
| 08/09/2024 | $0.55 | $0.51 (-7%) | $0.55 | $0.51 | 13,005 | $6.71 M |
| 08/08/2024 | $0.57 | $0.51 (-10.53%) | $0.57 | $0.47 | 100,200 | $6.69 M |
| 08/07/2024 | $0.59 | $0.57 (-3.41%) | $0.59 | $0.55 | 25,700 | $7.48 M |
| 08/06/2024 | $0.65 | $0.59 (-9.23%) | $0.65 | $0.59 | 14,258 | $7.74 M |
| 08/05/2024 | $0.56 | $0.59 (5.05%) | $0.62 | $0.56 | 41,600 | $7.72 M |
| 08/02/2024 | $0.62 | $0.62 (0.27%) | $0.64 | $0.62 | 11,100 | $8.19 M |
| 08/01/2024 | $0.68 | $0.62 (-8.54%) | $0.68 | $0.62 | 22,954 | $8.14 M |
| 07/31/2024 | $0.65 | $0.68 (4.79%) | $0.71 | $0.64 | 15,941 | $8.92 M |
| 07/30/2024 | $0.67 | $0.65 (-2.87%) | $0.70 | $0.63 | 16,800 | $8.52 M |
| 07/29/2024 | $0.71 | $0.70 (-1.84%) | $0.72 | $0.62 | 192,022 | $9.19 M |
| 07/26/2024 | $0.61 | $0.72 (18.84%) | $0.73 | $0.61 | 289,309 | $9.51 M |
| 07/25/2024 | $0.61 | $0.61 (0%) | $0.61 | $0.59 | 9,719 | $8.01 M |
| 07/24/2024 | $0.58 | $0.62 (6.55%) | $0.62 | $0.58 | 75,028 | $8.11 M |
| 07/23/2024 | $0.58 | $0.58 (0.45%) | $0.62 | $0.58 | 30,000 | $7.58 M |
| 07/22/2024 | $0.60 | $0.61 (1.67%) | $0.69 | $0.57 | 35,800 | $8.01 M |
| 07/19/2024 | $0.62 | $0.62 (-0.34%) | $0.69 | $0.60 | 19,067 | $9.29 M |
| 07/18/2024 | $0.70 | $0.65 (-7.14%) | $0.70 | $0.60 | 44,348 | $9.75 M |
| 07/17/2024 | $0.66 | $0.64 (-2.45%) | $0.66 | $0.62 | 23,785 | $9.61 M |
| 07/16/2024 | $0.71 | $0.69 (-2.25%) | $0.73 | $0.69 | 32,452 | $10.41 M |
| 07/15/2024 | $0.70 | $0.69 (-1.81%) | $0.70 | $0.55 | 143,451 | $10.32 M |
| 07/12/2024 | $0.78 | $0.71 (-8.92%) | $0.78 | $0.71 | 56,231 | $10.71 M |
| 07/11/2024 | $0.76 | $0.78 (2.66%) | $0.82 | $0.75 | 484,369 | $11.70 M |
| 07/10/2024 | $0.64 | $0.82 (27.31%) | $0.86 | $0.64 | 787,008 | $12.30 M |
| 07/09/2024 | $1.19 | $0.74 (-37.82%) | $1.19 | $0.50 | 6.44 M | $11.10 M |
| 07/08/2024 | $0.95 | $0.83 (-12.81%) | $1.03 | $0.81 | 65,135 | $12.38 M |
| 07/05/2024 | $1.03 | $0.95 (-7.77%) | $1.12 | $0.95 | 137,949 | $14.25 M |
| 07/03/2024 | $0.94 | $1.02 (8.37%) | $1.03 | $0.91 | 56,388 | $15.30 M |
| 07/02/2024 | $0.90 | $0.96 (6.67%) | $1.12 | $0.89 | 87,888 | $14.40 M |
| 07/01/2024 | $0.89 | $0.88 (-1.44%) | $0.91 | $0.88 | 20,733 | $13.20 M |