5 DAY PERFORMANCE
+19.00%
1 MONTH PERFORMANCE
+19.00%
3 MONTH PERFORMANCE
-73.14%
6 MONTH PERFORMANCE
-3.25%
YEAR-TO-DATE PERFORMANCE
-17.36%
1 YEAR PERFORMANCE
-74.19%
Globavend Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1.04 | $1.06 (1.92%) | $1.12 | $1.03 | 192.78 K | $8.74 M |
| 08/20/2026 | $1.00 | $1.04 (4%) | $1.05 | $0.99 | 208.44 K | $8.57 M |
| 08/19/2026 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.99 | 99.74 K | $8.24 M |
| 08/18/2026 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.98 | 102.00 K | $8.24 M |
| 08/17/2026 | $1.00 | $1.01 (1.02%) | $1.02 | $0.99 | 130.04 K | $8.32 M |
| 08/14/2026 | $1.01 | $1.00 (-0.99%) | $1.02 | $1.00 | 82.71 K | $8.24 M |
| 08/13/2026 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.99 | 174.20 K | $8.24 M |
| 08/12/2026 | $0.97 | $1.01 (4.1%) | $1.04 | $0.95 | 367.43 K | $8.32 M |
| 08/11/2026 | $0.97 | $1.00 (2.95%) | $1.05 | $0.97 | 265.94 K | $8.24 M |
| 08/10/2026 | $0.96 | $1.00 (3.7%) | $1.00 | $0.95 | 224.80 K | $8.24 M |
| 08/07/2026 | $0.97 | $0.99 (1.88%) | $1.00 | $0.94 | 284.70 K | $8.13 M |
| 08/06/2026 | $0.90 | $0.98 (8.89%) | $1.05 | $0.90 | 3.27 M | $8.08 M |
| 08/05/2026 | $1.03 | $0.88 (-14.56%) | $1.03 | $0.88 | 584.60 K | $7.25 M |
| 08/04/2026 | $0.96 | $1.02 (6.53%) | $1.03 | $0.96 | 483.40 K | $8.41 M |
| 08/03/2026 | $0.99 | $0.98 (-1.16%) | $1.04 | $0.95 | 418.10 K | $8.06 M |
| 07/31/2026 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.91 | 1.12 M | $8.24 M |
| 07/30/2026 | $1.02 | $1.02 (0%) | $1.29 | $0.95 | 10.24 M | $8.41 M |
| 07/29/2026 | $0.98 | $0.91 (-7.14%) | $0.98 | $0.88 | 815.90 K | $7.50 M |
| 07/28/2026 | $0.93 | $1.00 (7.38%) | $1.00 | $0.92 | 237.72 K | $8.24 M |
| 07/27/2026 | $0.97 | $0.96 (-1.09%) | $1.00 | $0.93 | 259.12 K | $7.91 M |
| 07/24/2026 | $0.97 | $1.00 (3.09%) | $1.03 | $0.90 | 555.34 K | $8.24 M |
| 07/23/2026 | $1.05 | $1.00 (-4.76%) | $1.08 | $1.00 | 478.34 K | $8.24 M |
| 07/22/2026 | $1.03 | $1.01 (-1.94%) | $1.08 | $0.96 | 708.50 K | $8.32 M |
| 07/21/2026 | $1.09 | $1.10 (0.92%) | $1.22 | $0.95 | 2.78 M | $9.07 M |
| 07/20/2026 | $2.44 | $1.48 (-39.34%) | $2.44 | $1.36 | 22.51 M | $12.20 M |
| 07/17/2026 | $4.62 | $4.76 (3.03%) | $4.77 | $4.32 | 6.22 K | $39.23 M |
| 07/16/2026 | $4.60 | $4.70 (2.17%) | $4.77 | $4.55 | 18.31 K | $38.74 M |
| 07/15/2026 | $4.44 | $4.65 (4.73%) | $4.70 | $4.30 | 14.80 K | $38.32 M |
| 07/14/2026 | $4.29 | $4.47 (4.2%) | $4.68 | $4.28 | 135.27 K | $36.84 M |
| 07/13/2026 | $4.31 | $4.62 (7.19%) | $4.62 | $4.08 | 20.61 K | $8.89 M |
| 07/10/2026 | $4.40 | $4.32 (-1.82%) | $4.42 | $4.06 | 21.43 K | $6.59 M |
| 07/09/2026 | $4.18 | $4.46 (6.7%) | $4.51 | $4.02 | 116.70 K | $6.81 M |
| 07/08/2026 | $3.72 | $4.18 (12.37%) | $4.34 | $3.59 | 87.30 K | $6.38 M |
| 07/07/2026 | $3.43 | $3.79 (10.5%) | $3.98 | $2.74 | 338.44 K | $5.78 M |
| 07/06/2026 | $4.58 | $3.67 (-19.87%) | $4.82 | $3.51 | 2.15 M | $5.60 M |
| 07/02/2026 | $5.65 | $4.45 (-21.24%) | $5.65 | $4.28 | 372.99 K | $6.79 M |
| 07/01/2026 | $4.93 | $5.98 (21.3%) | $6.28 | $4.83 | 1.57 M | $9.13 M |
| 06/30/2026 | $4.04 | $4.80 (18.81%) | $5.42 | $4.00 | 17.38 M | $7.33 M |
| 06/29/2026 | $3.98 | $3.51 (-11.81%) | $3.98 | $3.47 | 29.41 K | $5.36 M |
| 06/26/2026 | $3.68 | $3.98 (8.15%) | $4.05 | $3.68 | 13.71 K | $6.07 M |
| 06/25/2026 | $3.70 | $3.85 (4.05%) | $3.89 | $3.35 | 29.30 K | $56.05 M |
| 06/24/2026 | $3.88 | $3.70 (-4.64%) | $4.05 | $3.70 | 49.90 K | $53.87 M |
| 06/23/2026 | $4.04 | $3.90 (-3.47%) | $4.04 | $3.90 | 10.23 K | $56.78 M |
| 06/22/2026 | $3.88 | $3.90 (0.52%) | $4.15 | $3.88 | 21.91 K | $56.78 M |
| 06/18/2026 | $4.01 | $4.00 (-0.25%) | $4.10 | $4.00 | 8.40 K | $58.24 M |
| 06/17/2026 | $4.01 | $4.15 (3.49%) | $4.21 | $3.95 | 14.69 K | $60.42 M |
| 06/16/2026 | $4.21 | $4.00 (-4.99%) | $4.21 | $3.92 | 7.24 K | $58.24 M |
| 06/15/2026 | $3.65 | $4.22 (15.62%) | $4.23 | $3.07 | 55.12 K | $61.44 M |
| 06/12/2026 | $4.01 | $3.74 (-6.73%) | $4.10 | $3.71 | 35.80 K | $54.45 M |
| 06/11/2026 | $4.02 | $4.13 (2.74%) | $4.18 | $4.02 | 5.76 K | $60.13 M |
| 06/10/2026 | $4.17 | $3.98 (-4.56%) | $4.17 | $3.98 | 15.21 K | $57.95 M |
| 06/09/2026 | $4.10 | $4.00 (-2.44%) | $4.11 | $4.00 | 17.72 K | $58.24 M |
| 06/08/2026 | $4.06 | $4.13 (1.72%) | $4.35 | $4.02 | 30.56 K | $60.13 M |
| 06/05/2026 | $4.48 | $4.11 (-8.26%) | $4.48 | $4.11 | 16.42 K | $59.84 M |
| 06/04/2026 | $4.25 | $4.48 (5.41%) | $4.62 | $4.25 | 13.87 K | $65.23 M |
| 06/03/2026 | $4.38 | $4.33 (-1.14%) | $4.58 | $4.15 | 17.44 K | $63.04 M |
| 06/02/2026 | $4.74 | $4.34 (-8.44%) | $4.74 | $4.34 | 9.50 K | $63.19 M |
| 06/01/2026 | $4.65 | $4.89 (5.16%) | $4.90 | $4.65 | 13.31 K | $71.20 M |
| 05/29/2026 | $4.78 | $4.91 (2.72%) | $4.93 | $4.53 | 26.98 K | $71.49 M |
| 05/28/2026 | $4.33 | $4.93 (13.86%) | $4.96 | $4.33 | 23.25 K | $71.78 M |
| 05/27/2026 | $4.30 | $4.63 (7.67%) | $4.65 | $4.30 | 16.81 K | $67.41 M |
| 05/26/2026 | $4.36 | $4.31 (-1.15%) | $4.65 | $4.30 | 15.44 K | $62.75 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.
