Avid Electronics Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	31.100	31.100	31.100	31.100	30.962	0
2023-05-11	31.100	31.100	31.100	31.100	30.962	1,000
2023-05-10	35.600	35.600	35.600	35.600	35.442	0
2023-05-09	36.600	36.600	35.600	35.600	35.442	3,000
2023-05-08	39.550	39.550	39.550	39.550	39.375	1,000
2023-05-05	38.650	38.650	37.500	38.250	38.080	4,000
2023-05-04	34.950	37.800	34.950	37.800	37.632	2,000
2023-05-03	35.950	35.950	34.700	34.950	34.795	3,000
2023-05-02	34.300	35.700	34.300	35.700	35.542	4,000
2023-04-28	34.500	36.550	34.500	35.200	35.044	4,000
2023-04-27	39.300	39.300	35.700	35.700	35.542	7,000
2023-04-26	35.850	39.650	34.750	38.000	37.832	7,000
2023-04-25	38.200	38.200	36.600	37.850	37.682	4,000
2023-04-24	38.300	38.300	36.500	36.500	36.338	1,000
2023-04-21	34.350	39.400	34.350	39.400	39.225	7,000
2023-04-20	42.300	42.300	37.500	37.500	37.334	6,000
2023-04-19	42.600	42.600	39.250	41.550	41.366	7,000
2023-04-18	43.600	43.600	43.600	43.600	43.407	1,000
2023-04-17	43.000	43.700	43.000	43.700	43.506	2,000
2023-04-14	44.350	44.350	39.950	39.950	39.773	1,000
2023-04-13	44.350	44.350	44.350	44.350	44.153	1,000
2023-04-12	41.800	43.000	38.100	42.350	42.162	4,000
2023-04-11	42.200	42.200	37.250	41.800	41.615	3,000
2023-04-10	40.950	40.950	40.500	40.850	40.669	3,000
2023-04-07	41.550	41.550	40.900	40.900	40.719	2,000
2023-04-06	37.850	41.000	37.850	41.000	40.818	6,000
2023-03-31	38.100	38.100	38.100	38.100	37.931	0
2023-03-30	36.250	38.100	36.250	38.100	37.931	3,000
2023-03-29	36.500	38.250	36.500	38.250	38.080	3,000
2023-03-28	38.800	39.750	38.800	39.500	39.325	4,000
2023-03-27	42.700	42.700	37.050	38.800	38.628	6,000
2023-03-24	43.650	43.650	39.550	39.550	39.375	15,000
2023-03-23	43.900	43.900	38.250	38.250	38.080	1,000
2023-03-22	41.050	42.500	37.150	42.500	42.312	12,000
2023-03-21	36.500	41.500	36.500	41.500	41.316	11,000
2023-03-20	38.050	40.450	37.800	40.450	40.271	4,000
2023-03-17	36.700	37.850	36.700	37.850	37.682	6,000
2023-03-16	30.300	34.450	30.300	34.450	34.297	5,000
2023-03-15	30.800	32.000	30.800	31.350	31.211	3,000
2023-03-14	31.900	32.300	31.900	32.300	32.157	1,000
2023-03-13	34.300	36.550	34.300	36.550	36.388	1,000
2023-03-10	33.250	33.250	33.250	33.250	33.103	0
2023-03-09	34.200	34.200	33.100	33.250	33.103	4,000
2023-03-08	40.900	40.900	36.400	36.400	36.239	4,000
2023-03-07	37.272	37.272	37.272	37.272	37.107	0
2023-03-06	37.272	37.272	37.272	37.272	37.107	0
2023-03-03	37.272	37.272	37.272	37.272	37.107	0
2023-03-02	37.272	37.272	37.272	37.272	37.107	0
2023-03-01	37.272	37.272	37.272	37.272	37.107	0
2023-02-24	5.170	5.670	5.170	5.670	37.107	5,020
2023-02-23	5.400	5.560	5.160	5.160	33.769	8,366
2023-02-22	5.500	5.510	5.070	5.070	33.180	6,541
2023-02-21	6.170	6.390	5.530	5.530	36.190	5,476
2023-02-20	6.850	6.850	5.890	5.890	38.546	6,085
2023-02-17	6.540	6.540	6.230	6.230	40.772	3,346
2023-02-16	6.510	6.510	6.510	6.510	42.604	1,064
2023-02-15	6.810	6.810	6.810	6.810	44.567	304
2023-02-14	7.220	7.220	7.220	7.220	47.250	456
2023-02-13	7.220	7.220	7.220	7.220	47.250	152
2023-02-10	7.500	7.500	7.220	7.220	47.250	1,217

← NewerPage 15 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-26	0.1880 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.