امسح بهاتفك لتنزيل التطبيقسجل أسعار Aventus (AVT)
أسعار الافتتاح، الأعلى، الأدنى، الإغلاق وحجم التداول اليومي (UTC)، من المنصة الأكثر حجماً لـ AVT. عرض آخر 365 يوم.
العوائد الشهرية AVT
| السنة | يناير | فبراير | مارس | أبريل | مايو | يونيو | يوليو | أغسطس | سبتمبر | أكتوبر | نوفمبر | ديسمبر | السنة كاملة |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | — | — | — | — | — | — | — | — | — | — | -11% | — | -11% |
التغير من سعر الافتتاح في اليوم الأول إلى سعر الإغلاق في اليوم الأخير من كل شهر (UTC)؛ الشهر الحالي حتى تاريخه (إطار متقطع). «السنة كاملة» تجمع عوائد الأشهر المتوفرة بشكل مركّب. الأداء السابق لا يضمن النتائج المستقبلية.
تنزيل السجل الكامل (CSV، يُفتح في Excel)
| التاريخ | الإغلاق | التغيير |
|---|---|---|
| 13/11/2026 | $0.2322 | +0.65% |
| 12/11/2026 | $0.2324 | -2.74% |
| 11/11/2026 | $0.2396 | -0.70% |
| 10/11/2026 | $0.2459 | -0.21% |
| 09/11/2026 | $0.2444 | -6.21% |
| 26/10/2026 | $0.3850 | +17.47% |
| 25/10/2026 | $0.3253 | +6.45% |
| 24/10/2026 | $0.3056 | -2.95% |
| 23/10/2026 | $0.3005 | -14.02% |
| 22/10/2026 | $0.3512 | -0.23% |
| 21/10/2026 | $0.3538 | +2.21% |
| 20/10/2026 | $0.3462 | -0.72% |
| 19/10/2026 | $0.3486 | -6.03% |
| 18/10/2026 | $0.3737 | +7.99% |
| 17/10/2026 | $0.3470 | +13.03% |
| 16/10/2026 | $0.3070 | -7.53% |
| 15/10/2026 | $0.3299 | +7.45% |
| 14/10/2026 | $0.3070 | -8.36% |
| 13/10/2026 | $0.3380 | +15.94% |
| 12/10/2026 | $0.2915 | -7.83% |
| 11/10/2026 | $0.3169 | -4.27% |
| 10/10/2026 | $0.3330 | +20.90% |
| 09/10/2026 | $0.2734 | +0.56% |
| 08/10/2026 | $0.2732 | +5.38% |
| 07/10/2026 | $0.2605 | -9.17% |
| 06/10/2026 | $0.2868 | +5.43% |
| 05/10/2026 | $0.2747 | -3.30% |
| 04/10/2026 | $0.2840 | +5.42% |
| 03/10/2026 | $0.2694 | +0.47% |
| 02/10/2026 | $0.2681 | -6.80% |
| 01/10/2026 | $0.2806 | -3.16% |
| 30/09/2026 | $0.2897 | -8.47% |
| 29/09/2026 | $0.3051 | -15.50% |
| 28/09/2026 | $0.3611 | +57.91% |
| 27/09/2026 | $0.2265 | +7.08% |
| 26/09/2026 | $0.2098 | +1.28% |
| 25/09/2026 | $0.2079 | +5.68% |
| 24/09/2026 | $0.1979 | -1.72% |
| 23/09/2026 | $0.2017 | +3.17% |
| 22/09/2026 | $0.1955 | +3.78% |
| 21/09/2026 | $0.1882 | +2.84% |
| 20/09/2026 | $0.1830 | +4.83% |
| 19/09/2026 | $0.1770 | -4.22% |
| 18/09/2026 | $0.1850 | +7.17% |
| 17/09/2026 | $0.1743 | -0.99% |
| 16/09/2026 | $0.1750 | -2.89% |
| 15/09/2026 | $0.1804 | -6.75% |
| 14/09/2026 | $0.1906 | -0.40% |
| 13/09/2026 | $0.1914 | -4.28% |
| 12/09/2026 | $0.2000 | +2.57% |
| 11/09/2026 | $0.1955 | +1.06% |
| 10/09/2026 | $0.1901 | -3.57% |
| 09/09/2026 | $0.1932 | -6.20% |
| 08/09/2026 | $0.2027 | +0.93% |
| 07/09/2026 | $0.2007 | -0.31% |
| 06/09/2026 | $0.1987 | -3.61% |
| 05/09/2026 | $0.2103 | +3.40% |
| 04/09/2026 | $0.2027 | +4.55% |
| 03/09/2026 | $0.1940 | -7.47% |
| 02/09/2026 | $0.2093 | +7.12% |
| 01/09/2026 | $0.1940 | -2.37% |
| 31/08/2026 | $0.1993 | +1.91% |
| 30/08/2026 | $0.1965 | -7.91% |
| 29/08/2026 | $0.2153 | +17.62% |
| 28/08/2026 | $0.1829 | -6.29% |
| 27/08/2026 | $0.1951 | -3.16% |
| 26/08/2026 | $0.2020 | +4.13% |
| 25/08/2026 | $0.1920 | +7.50% |
| 24/08/2026 | $0.1786 | -4.49% |
| 23/08/2026 | $0.1880 | +1.06% |
| 22/08/2026 | $0.1860 | -3.62% |
| 21/08/2026 | $0.1919 | -2.59% |
| 20/08/2026 | $0.1982 | +0.59% |
| 19/08/2026 | $0.1970 | -11.79% |
| 18/08/2026 | $0.2170 | -24.59% |
| 17/08/2026 | $0.2800 | -12.50% |
| 16/08/2026 | $0.3200 | -17.95% |
| 15/08/2026 | $0.3900 | +0.00% |
| 14/08/2026 | $0.4000 | -4.76% |
| 13/08/2026 | $0.4200 | +7.69% |
| 12/08/2026 | $0.3900 | +0.00% |
| 11/08/2026 | $0.4000 | +2.56% |
| 10/08/2026 | $0.3800 | -2.56% |
| 09/08/2026 | $0.4000 | +2.56% |
| 08/08/2026 | $0.3800 | -2.56% |
| 07/08/2026 | $0.4000 | +2.56% |
| 06/08/2026 | $0.3900 | +0.00% |
| 05/08/2026 | $0.4000 | +2.56% |
| 04/08/2026 | $0.3900 | +0.00% |
| 03/08/2026 | $0.4000 | +2.56% |
| 02/08/2026 | $0.3900 | +0.00% |
| 01/08/2026 | $0.3900 | -2.50% |
| 31/07/2026 | $0.4100 | +0.00% |
| 30/07/2026 | $0.4100 | +2.50% |
| 29/07/2026 | $0.4100 | -2.38% |
| 28/07/2026 | $0.4200 | +0.00% |
| 27/07/2026 | $0.4200 | -2.33% |
| 26/07/2026 | $0.4300 | +0.00% |
| 25/07/2026 | $0.4200 | -2.33% |
| 24/07/2026 | $0.4400 | +4.76% |
| 23/07/2026 | $0.4300 | +0.00% |
| 22/07/2026 | $0.4300 | -2.27% |
| 21/07/2026 | $0.4400 | -2.22% |
| 20/07/2026 | $0.4500 | -2.17% |
| 19/07/2026 | $0.4500 | -2.17% |
| 18/07/2026 | $0.4500 | -4.26% |
| 17/07/2026 | $0.4700 | +2.17% |
| 16/07/2026 | $0.4600 | -2.13% |
| 15/07/2026 | $0.4600 | -8.00% |
| 14/07/2026 | $0.5000 | +0.00% |
| 13/07/2026 | $0.4900 | -7.55% |
| 12/07/2026 | $0.5200 | +0.00% |
| 11/07/2026 | $0.5200 | +0.00% |
| 10/07/2026 | $0.5200 | +1.96% |
| 09/07/2026 | $0.5200 | +4.00% |
| 08/07/2026 | $0.4900 | -7.55% |
| 07/07/2026 | $0.5200 | +15.56% |
| 06/07/2026 | $0.4500 | +2.27% |
| 05/07/2026 | $0.4400 | +0.00% |
| 04/07/2026 | $0.4400 | -6.38% |
| 03/07/2026 | $0.4500 | +7.14% |
| 02/07/2026 | $0.4200 | +7.69% |
| 01/07/2026 | $0.3800 | -9.52% |
| 30/06/2026 | $0.4300 | +13.16% |
| 29/06/2026 | $0.3800 | +8.57% |
| 28/06/2026 | $0.3500 | -2.78% |
| 27/06/2026 | $0.3500 | -2.78% |
| 26/06/2026 | $0.3600 | +0.00% |
| 25/06/2026 | $0.3600 | +2.86% |
| 24/06/2026 | $0.3600 | -5.26% |
| 23/06/2026 | $0.3800 | -2.56% |
| 22/06/2026 | $0.3800 | -2.56% |
| 21/06/2026 | $0.3900 | -2.50% |
| 20/06/2026 | $0.3900 | +0.00% |
| 19/06/2026 | $0.4000 | +5.26% |
| 18/06/2026 | $0.3800 | -9.52% |
| 17/06/2026 | $0.4200 | +0.00% |
| 16/06/2026 | $0.4300 | +4.88% |
| 15/06/2026 | $0.4200 | -2.33% |
| 14/06/2026 | $0.4200 | +0.00% |
| 13/06/2026 | $0.4200 | -4.55% |
| 12/06/2026 | $0.4400 | +7.32% |
| 11/06/2026 | $0.4200 | +5.00% |
| 10/06/2026 | $0.4000 | -6.98% |
| 09/06/2026 | $0.4200 | -2.33% |
| 08/06/2026 | $0.4400 | +4.76% |
| 07/06/2026 | $0.4300 | +2.38% |
| 06/06/2026 | $0.4300 | +4.88% |
| 05/06/2026 | $0.4000 | -11.11% |
| 04/06/2026 | $0.4500 | -2.17% |
| 03/06/2026 | $0.4600 | +0.00% |
| 02/06/2026 | $0.4600 | -11.54% |
| 01/06/2026 | $0.5200 | -3.70% |
| 31/05/2026 | $0.5300 | -1.85% |
| 30/05/2026 | $0.5400 | +1.89% |
| 29/05/2026 | $0.5300 | +3.92% |
| 28/05/2026 | $0.5200 | -3.70% |
| 27/05/2026 | $0.5200 | -3.70% |
| 26/05/2026 | $0.5400 | +1.89% |
| 25/05/2026 | $0.5400 | -1.82% |
| 24/05/2026 | $0.5500 | -3.51% |
| 23/05/2026 | $0.5600 | +1.82% |
| 22/05/2026 | $0.5500 | -5.17% |
| 21/05/2026 | $0.5600 | +3.70% |
| 20/05/2026 | $0.5400 | -3.57% |
| 19/05/2026 | $0.5600 | +0.00% |
| 18/05/2026 | $0.5400 | -1.82% |
| 17/05/2026 | $0.5500 | -3.51% |
| 16/05/2026 | $0.5700 | -1.72% |
| 15/05/2026 | $0.5900 | -1.67% |
| 14/05/2026 | $0.6000 | -3.23% |
| 13/05/2026 | $0.6100 | -6.15% |
| 12/05/2026 | $0.6400 | -1.54% |
| 11/05/2026 | $0.6600 | +0.00% |
| 10/05/2026 | $0.6800 | +15.25% |
| 09/05/2026 | $0.5900 | +3.51% |
| 08/05/2026 | $0.5600 | +1.82% |
| 07/05/2026 | $0.5500 | -1.79% |
| 06/05/2026 | $0.5600 | -1.75% |
| 05/05/2026 | $0.5600 | +0.00% |
| 04/05/2026 | $0.5600 | +0.00% |
| 03/05/2026 | $0.5500 | -1.79% |
| 02/05/2026 | $0.5600 | +1.82% |
| 01/05/2026 | $0.5500 | +0.00% |
| 30/04/2026 | $0.5500 | +3.77% |
| 29/04/2026 | $0.5400 | -1.82% |
| 28/04/2026 | $0.5400 | -1.82% |
| 27/04/2026 | $0.5500 | +0.00% |
| 26/04/2026 | $0.5500 | +0.00% |
| 25/04/2026 | $0.5500 | -1.79% |
| 24/04/2026 | $0.5600 | +0.00% |
| 23/04/2026 | $0.5500 | -1.79% |
| 22/04/2026 | $0.5600 | +0.00% |
| 21/04/2026 | $0.5600 | -1.75% |
| 20/04/2026 | $0.5700 | +1.79% |
| 19/04/2026 | $0.5600 | +0.00% |
| 18/04/2026 | $0.5600 | -5.08% |
| 17/04/2026 | $0.5900 | +1.72% |
| 16/04/2026 | $0.5800 | +1.75% |
| 15/04/2026 | $0.5700 | +0.00% |
| 14/04/2026 | $0.5800 | +0.00% |
| 13/04/2026 | $0.5800 | +0.00% |
| 12/04/2026 | $0.5800 | -1.69% |
| 11/04/2026 | $0.5900 | +0.00% |
| 10/04/2026 | $0.5900 | +1.72% |
| 09/04/2026 | $0.5800 | -1.69% |
| 08/04/2026 | $0.5900 | +0.00% |
| 07/04/2026 | $0.5900 | +0.00% |
| 06/04/2026 | $0.5900 | +1.72% |
| 05/04/2026 | $0.5900 | +3.51% |
| 04/04/2026 | $0.5800 | +0.00% |
| 03/04/2026 | $0.5700 | +0.00% |
| 02/04/2026 | $0.5700 | -3.39% |
| 01/04/2026 | $0.5900 | +1.72% |
| 31/03/2026 | $0.5900 | +3.51% |
| 30/03/2026 | $0.5700 | +0.00% |
| 29/03/2026 | $0.5700 | -1.72% |
| 28/03/2026 | $0.5800 | -1.69% |
| 27/03/2026 | $0.5800 | -3.33% |
| 26/03/2026 | $0.6100 | -3.17% |
| 25/03/2026 | $0.6300 | +0.00% |
| 24/03/2026 | $0.6300 | -1.56% |
| 23/03/2026 | $0.6400 | +4.92% |
| 22/03/2026 | $0.6300 | +1.61% |
| 21/03/2026 | $0.6200 | -3.13% |
| 20/03/2026 | $0.6300 | -1.56% |
| 19/03/2026 | $0.6400 | -4.48% |
| 18/03/2026 | $0.6700 | +0.00% |
| 17/03/2026 | $0.6700 | +1.52% |
| 16/03/2026 | $0.6600 | +3.13% |
| 15/03/2026 | $0.6300 | +1.61% |
| 14/03/2026 | $0.6200 | -1.59% |
| 13/03/2026 | $0.6300 | +5.00% |
| 12/03/2026 | $0.6000 | +1.69% |
| 11/03/2026 | $0.5800 | -7.94% |
| 10/03/2026 | $0.6400 | +0.00% |
| 09/03/2026 | $0.6400 | +1.59% |
| 08/03/2026 | $0.6300 | +0.00% |
| 07/03/2026 | $0.6300 | +1.61% |
| 06/03/2026 | $0.6100 | +0.00% |
| 05/03/2026 | $0.6000 | -4.76% |
| 04/03/2026 | $0.6300 | +5.00% |
| 03/03/2026 | $0.6000 | -4.76% |
| 02/03/2026 | $0.6300 | +0.00% |
| 01/03/2026 | $0.6300 | -1.56% |
| 28/02/2026 | $0.6400 | -1.54% |
| 27/02/2026 | $0.6400 | -1.54% |
| 26/02/2026 | $0.6500 | -1.52% |
| 25/02/2026 | $0.6500 | +3.17% |
| 24/02/2026 | $0.6300 | -1.56% |
| 23/02/2026 | $0.6400 | -1.54% |
| 22/02/2026 | $0.6600 | +0.00% |
| 21/02/2026 | $0.6600 | +0.00% |
| 20/02/2026 | $0.6500 | -1.52% |
| 19/02/2026 | $0.6600 | +1.54% |
| 18/02/2026 | $0.6500 | -2.99% |
| 17/02/2026 | $0.6600 | +0.00% |
| 16/02/2026 | $0.6700 | -1.47% |
| 15/02/2026 | $0.6800 | -2.86% |
| 14/02/2026 | $0.7000 | +4.48% |
| 13/02/2026 | $0.6700 | +1.52% |
| 12/02/2026 | $0.6600 | +1.54% |
| 11/02/2026 | $0.6600 | -1.49% |
| 10/02/2026 | $0.6800 | +1.49% |
| 09/02/2026 | $0.6600 | -1.49% |
| 08/02/2026 | $0.6700 | +4.69% |
| 07/02/2026 | $0.6500 | +3.17% |
| 06/02/2026 | $0.6300 | +1.61% |
| 05/02/2026 | $0.6100 | -8.96% |
| 04/02/2026 | $0.6700 | +1.52% |
| 03/02/2026 | $0.6700 | -5.63% |
| 02/02/2026 | $0.7000 | -1.41% |
| 01/02/2026 | $0.7100 | -4.05% |
| 31/01/2026 | $0.7300 | -5.19% |
| 30/01/2026 | $0.7700 | -2.53% |
| 29/01/2026 | $0.7900 | -1.25% |
| 28/01/2026 | $0.8000 | -4.76% |
| 27/01/2026 | $0.8400 | +5.00% |
| 26/01/2026 | $0.8000 | +0.00% |
| 25/01/2026 | $0.8100 | +0.00% |
| 24/01/2026 | $0.8000 | -2.44% |
| 23/01/2026 | $0.8300 | -1.19% |
| 22/01/2026 | $0.8500 | +1.19% |
| 21/01/2026 | $0.8300 | +1.22% |
| 20/01/2026 | $0.8200 | -1.20% |
| 19/01/2026 | $0.8400 | +1.20% |
| 18/01/2026 | $0.8400 | -4.55% |
| 17/01/2026 | $0.8800 | +1.15% |
| 16/01/2026 | $0.8700 | +1.16% |
| 15/01/2026 | $0.8600 | -3.37% |
| 14/01/2026 | $0.9100 | +0.00% |
| 13/01/2026 | $0.9200 | +1.10% |
| 12/01/2026 | $0.9000 | -2.17% |
| 11/01/2026 | $0.9200 | +0.00% |
| 10/01/2026 | $0.9200 | -2.13% |
| 09/01/2026 | $0.9400 | -1.05% |
| 08/01/2026 | $0.9400 | -1.05% |
| 07/01/2026 | $0.9600 | +0.00% |
| 06/01/2026 | $0.9700 | +1.04% |
| 05/01/2026 | $0.9700 | +3.19% |
| 04/01/2026 | $0.9400 | +3.30% |
| 03/01/2026 | $0.9100 | +1.11% |
| 02/01/2026 | $0.9200 | +4.55% |
| 01/01/2026 | $0.8700 | +3.57% |
| 31/12/2025 | $0.8200 | -4.65% |
| 30/12/2025 | $0.8400 | -3.45% |
| 29/12/2025 | $0.8500 | -3.41% |
| 28/12/2025 | $0.8700 | +1.16% |
| 27/12/2025 | $0.8700 | +3.57% |
| 26/12/2025 | $0.8400 | -1.18% |
| 25/12/2025 | $0.8600 | +3.61% |
| 24/12/2025 | $0.8300 | +3.75% |
| 23/12/2025 | $0.8000 | +2.56% |
| 22/12/2025 | $0.7700 | -2.53% |
| 21/12/2025 | $0.8000 | +1.27% |
| 20/12/2025 | $0.7800 | -2.50% |
| 19/12/2025 | $0.8100 | +6.58% |
| 18/12/2025 | $0.7700 | -1.28% |
| 17/12/2025 | $0.7800 | -7.14% |
| 16/12/2025 | $0.8200 | -3.53% |
| 15/12/2025 | $0.8400 | -4.55% |
| 14/12/2025 | $0.8700 | -2.25% |
| 13/12/2025 | $0.9000 | -6.25% |
| 12/12/2025 | $0.9600 | +10.34% |
| 11/12/2025 | $0.8700 | +0.00% |
| 10/12/2025 | $0.8700 | -3.33% |
| 09/12/2025 | $0.8900 | -3.26% |
| 08/12/2025 | $0.9000 | -2.17% |
| 07/12/2025 | $0.9200 | -4.17% |
| 06/12/2025 | $0.9700 | -3.00% |
| 05/12/2025 | $0.9900 | +13.79% |
| 04/12/2025 | $0.8700 | +0.00% |
| 03/12/2025 | $0.8800 | -1.12% |
| 02/12/2025 | $0.8800 | +4.76% |
| 01/12/2025 | $0.8500 | -4.49% |
| 30/11/2025 | $0.8900 | +0.00% |
| 29/11/2025 | $0.8900 | -2.20% |
| 28/11/2025 | $0.9000 | +0.00% |
| 27/11/2025 | $0.9000 | -2.17% |
| 26/11/2025 | $0.9300 | +1.09% |
| 25/11/2025 | $0.9200 | -2.13% |
| 24/11/2025 | $0.9400 | +2.17% |
| 23/11/2025 | $0.9300 | -5.10% |
| 22/11/2025 | $0.9700 | +4.30% |
| 21/11/2025 | $0.9300 | -5.10% |
| 20/11/2025 | $0.9800 | -3.92% |
| 19/11/2025 | $1.01 | -3.81% |
| 18/11/2025 | $1.05 | +1.94% |
| 17/11/2025 | $1.02 | -9.73% |
| 16/11/2025 | $1.12 | -3.45% |
| 15/11/2025 | $1.17 | -1.68% |
القيمة السوقية = سعر الإغلاق × المعروض المتداول في ذلك اليوم؛ نسجل المعروض منذ 02/10/2026، لذا تكون الأيام السابقة فارغة.