5 DAY PERFORMANCE
-1.41%
1 MONTH PERFORMANCE
+9.37%
3 MONTH PERFORMANCE
-16.66%
6 MONTH PERFORMANCE
+14.75%
YEAR-TO-DATE PERFORMANCE
+4.49%
1 YEAR PERFORMANCE
-27.84%
Globavend Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $0.71 | $0.70 (-1.27%) | $0.71 | $0.70 | 3,227 | |
| 01/21/2025 | $0.71 | $0.70 (-1.56%) | $0.71 | $0.68 | 13,274 | $9.17 M |
| 01/17/2025 | $0.71 | $0.71 (-0.63%) | $0.71 | $0.69 | 4,166 | $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 |
| 12/30/2024 | $0.68 | $0.65 (-4.23%) | $0.69 | $0.62 | 22,583 | $8.53 M |
| 12/27/2024 | $0.60 | $0.69 (14.88%) | $0.69 | $0.60 | 86,017 | $9.05 M |
| 12/26/2024 | $0.61 | $0.61 (-0.59%) | $0.63 | $0.59 | 256,619 | $8.01 M |
| 12/24/2024 | $0.61 | $0.60 (-0.98%) | $0.61 | $0.58 | 11,111 | $7.93 M |
| 12/23/2024 | $0.65 | $0.61 (-6.15%) | $0.65 | $0.61 | 7,319 | $8.01 M |
| 12/20/2024 | $0.65 | $0.64 (-1.54%) | $0.66 | $0.64 | 4,700 | $8.40 M |
| 12/19/2024 | $0.65 | $0.66 (1.54%) | $0.69 | $0.65 | 7,400 | $8.66 M |
| 12/18/2024 | $0.66 | $0.65 (-1.52%) | $0.67 | $0.65 | 1,200 | $8.53 M |
| 12/17/2024 | $0.68 | $0.65 (-4.41%) | $0.69 | $0.65 | 13,201 | $8.53 M |
| 12/16/2024 | $0.68 | $0.68 (0%) | $0.69 | $0.68 | 7,549 | $8.93 M |
| 12/13/2024 | $0.70 | $0.68 (-2.57%) | $0.72 | $0.68 | 1,016 | $8.93 M |
| 12/12/2024 | $0.76 | $0.69 (-9.2%) | $0.76 | $0.66 | 67,729 | $9.06 M |
| 12/11/2024 | $0.76 | $0.69 (-8.81%) | $0.76 | $0.69 | 9,200 | $9.09 M |
| 12/10/2024 | $0.70 | $0.75 (7.38%) | $0.79 | $0.68 | 210,728 | $9.80 M |
| 12/09/2024 | $0.68 | $0.71 (4.05%) | $0.71 | $0.68 | 1,744 | $9.32 M |
| 12/06/2024 | $0.68 | $0.68 (-0.01%) | $0.70 | $0.68 | 4,300 | $8.93 M |
| 12/05/2024 | $0.69 | $0.68 (-1.92%) | $0.70 | $0.68 | 3,700 | $8.93 M |
| 12/04/2024 | $0.66 | $0.67 (1.06%) | $0.69 | $0.66 | 1,838 | $8.75 M |
| 12/03/2024 | $0.69 | $0.68 (-2.17%) | $0.69 | $0.66 | 7,788 | $8.86 M |
| 12/02/2024 | $0.70 | $0.69 (-1.41%) | $0.71 | $0.68 | 9,900 | $9.06 M |
| 11/29/2024 | $0.70 | $0.72 (2.93%) | $0.72 | $0.68 | 20,300 | $9.45 M |
| 11/27/2024 | $0.71 | $0.69 (-2.8%) | $0.71 | $0.69 | 8,881 | $9.06 M |
| 11/26/2024 | $0.73 | $0.70 (-3.45%) | $0.77 | $0.70 | 36,421 | $9.19 M |
| 11/25/2024 | $0.71 | $0.72 (1.97%) | $0.75 | $0.71 | 16,600 | $9.44 M |
| 11/22/2024 | $0.69 | $0.72 (4.35%) | $0.73 | $0.68 | 13,300 | $9.45 M |
| 11/21/2024 | $0.74 | $0.69 (-6.77%) | $0.76 | $0.68 | 123,700 | $9.06 M |
| 11/20/2024 | $0.71 | $0.71 (0%) | $0.75 | $0.71 | 559,305 | $9.32 M |
| 11/19/2024 | $0.72 | $0.72 (0%) | $0.72 | $0.71 | 4,831 | $9.45 M |
| 11/18/2024 | $0.72 | $0.72 (0.04%) | $0.79 | $0.72 | 4,589 | $9.45 M |
| 11/15/2024 | $0.72 | $0.72 (-0.21%) | $0.73 | $0.71 | 11,541 | $9.43 M |
| 11/14/2024 | $0.74 | $0.75 (1.35%) | $0.78 | $0.72 | 14,116 | $9.84 M |
| 11/13/2024 | $0.76 | $0.74 (-2.14%) | $0.79 | $0.74 | 18,645 | $9.76 M |
| 11/12/2024 | $0.75 | $0.76 (2.4%) | $0.78 | $0.75 | 9,030 | $10.01 M |
| 11/11/2024 | $0.76 | $0.75 (-0.81%) | $0.76 | $0.73 | 13,197 | $9.85 M |
| 11/08/2024 | $0.73 | $0.77 (4.99%) | $0.80 | $0.73 | 8,700 | $10.06 M |
| 11/07/2024 | $0.77 | $0.76 (-0.99%) | $0.80 | $0.73 | 7,937 | $10.01 M |
| 11/06/2024 | $0.76 | $0.76 (-0.97%) | $0.76 | $0.75 | 4,140 | $9.94 M |
| 11/05/2024 | $0.77 | $0.79 (1.79%) | $0.81 | $0.77 | 8,727 | $10.30 M |
| 11/04/2024 | $0.73 | $0.83 (12.78%) | $0.83 | $0.73 | 1,903 | $10.85 M |
| 11/01/2024 | $0.78 | $0.73 (-5.88%) | $0.78 | $0.73 | 4,125 | $9.64 M |
| 10/31/2024 | $0.86 | $0.76 (-11.82%) | $0.90 | $0.70 | 136,721 | $9.98 M |
| 10/30/2024 | $0.76 | $0.92 (21.07%) | $0.96 | $0.76 | 318,319 | $12.08 M |
| 10/29/2024 | $0.79 | $0.79 (-0.32%) | $0.79 | $0.76 | 5,600 | $10.34 M |
| 10/28/2024 | $0.80 | $0.78 (-2.5%) | $0.84 | $0.76 | 8,001 | $10.24 M |
| 10/25/2024 | $0.81 | $0.79 (-3.03%) | $0.81 | $0.79 | 11,524 | $10.37 M |
| 10/24/2024 | $0.78 | $0.81 (3.84%) | $0.83 | $0.78 | 3,300 | $10.63 M |
| 10/23/2024 | $0.83 | $0.83 (0.29%) | $0.84 | $0.78 | 35,800 | $10.87 M |
| 10/22/2024 | $0.81 | $0.84 (3.77%) | $0.84 | $0.81 | 4,200 | $11.02 M |