5 DAY PERFORMANCE
+17.87%
1 MONTH PERFORMANCE
+9.66%
3 MONTH PERFORMANCE
+13.49%
6 MONTH PERFORMANCE
-98.34%
YEAR-TO-DATE PERFORMANCE
-96.36%
1 YEAR PERFORMANCE
-96.56%
Globavend Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $3.95 | $3.75 (-5.06%) | $4.01 | $3.75 | 31.92 K | $55.99 M |
| 12/05/2025 | $3.99 | $3.98 (-0.25%) | $4.08 | $3.92 | 24.80 K | $59.43 M |
| 12/04/2025 | $3.86 | $4.14 (7.25%) | $4.18 | $3.86 | 12.50 K | $61.81 M |
| 12/03/2025 | $3.86 | $4.00 (3.63%) | $4.03 | $3.81 | 19.50 K | $59.72 M |
| 12/02/2025 | $3.78 | $3.85 (1.85%) | $3.94 | $3.78 | 9.60 K | $57.48 M |
| 12/01/2025 | $3.82 | $3.82 (0%) | $3.89 | $3.80 | 3.60 K | $57.04 M |
| 11/28/2025 | $3.88 | $3.88 (0%) | $3.92 | $3.81 | 7.12 K | $57.93 M |
| 11/26/2025 | $3.68 | $3.90 (5.98%) | $3.94 | $3.68 | 7.43 K | $58.23 M |
| 11/25/2025 | $3.63 | $3.78 (4.13%) | $3.91 | $3.63 | 11.33 K | $56.44 M |
| 11/24/2025 | $3.80 | $3.76 (-1.05%) | $3.80 | $3.61 | 19.56 K | $56.14 M |
| 11/21/2025 | $3.83 | $3.62 (-5.48%) | $3.86 | $3.62 | 22.60 K | $54.05 M |
| 11/20/2025 | $3.81 | $3.80 (-0.26%) | $3.99 | $3.80 | 31.91 K | $56.74 M |
| 11/19/2025 | $3.89 | $3.91 (0.51%) | $4.05 | $3.79 | 19.70 K | $58.38 M |
| 11/18/2025 | $4.00 | $3.86 (-3.5%) | $4.03 | $3.86 | 8.30 K | $57.63 M |
| 11/17/2025 | $3.99 | $4.02 (0.75%) | $4.10 | $3.94 | 13.80 K | $60.02 M |
| 11/14/2025 | $4.10 | $3.94 (-3.9%) | $4.11 | $3.91 | 21.60 K | $58.83 M |
| 11/13/2025 | $4.44 | $4.14 (-6.76%) | $4.45 | $4.14 | 13.60 K | $61.81 M |
| 11/12/2025 | $4.40 | $4.45 (1.14%) | $4.50 | $4.33 | 5.60 K | $66.44 M |
| 11/11/2025 | $4.36 | $4.43 (1.61%) | $4.49 | $4.36 | 2.90 K | $66.14 M |
| 11/10/2025 | $4.44 | $4.50 (1.35%) | $4.66 | $4.44 | 9.51 K | $67.19 M |
| 11/07/2025 | $4.25 | $4.45 (4.71%) | $4.62 | $4.25 | 34.60 K | $66.44 M |
| 11/06/2025 | $4.93 | $4.55 (-7.71%) | $4.93 | $4.26 | 44.60 K | $67.94 M |
| 11/05/2025 | $4.86 | $4.82 (-0.82%) | $4.95 | $4.82 | 11.54 K | $71.97 M |
| 11/04/2025 | $4.82 | $4.81 (-0.21%) | $4.90 | $4.51 | 54.10 K | $71.82 M |
| 11/03/2025 | $5.38 | $4.95 (-7.99%) | $5.47 | $4.80 | 43.40 K | $73.91 M |
| 10/31/2025 | $5.26 | $5.29 (0.57%) | $5.38 | $5.23 | 14.50 K | $78.99 M |
| 10/30/2025 | $5.56 | $5.50 (-1.08%) | $5.57 | $5.41 | 31.20 K | $82.12 M |
| 10/29/2025 | $5.62 | $5.50 (-2.14%) | $5.62 | $5.46 | 24.50 K | $82.12 M |
| 10/28/2025 | $5.72 | $5.72 (0%) | $5.72 | $5.60 | 14.00 K | $85.41 M |
| 10/27/2025 | $5.94 | $5.94 (0%) | $5.94 | $5.69 | 55.10 K | $88.69 M |
| 10/24/2025 | $5.56 | $5.84 (5.04%) | $5.92 | $5.55 | 66.70 K | $87.20 M |
| 10/23/2025 | $5.20 | $5.64 (8.46%) | $5.68 | $5.17 | 63.50 K | $84.21 M |
| 10/22/2025 | $5.52 | $5.20 (-5.8%) | $5.56 | $5.20 | 47.70 K | $77.64 M |
| 10/21/2025 | $5.17 | $5.59 (8.12%) | $5.60 | $5.14 | 36.80 K | $83.46 M |
| 10/20/2025 | $5.11 | $5.23 (2.35%) | $5.37 | $5.11 | 23.02 K | $78.09 M |
| 10/17/2025 | $5.27 | $5.32 (0.95%) | $5.55 | $5.10 | 35.50 K | $79.43 M |
| 10/16/2025 | $5.67 | $5.36 (-5.47%) | $5.67 | $5.04 | 55.90 K | $80.03 M |
| 10/15/2025 | $5.26 | $5.75 (9.32%) | $5.83 | $5.26 | 131.90 K | $85.85 M |
| 10/14/2025 | $4.85 | $5.30 (9.28%) | $5.30 | $4.80 | 81.60 K | $79.13 M |
| 10/13/2025 | $4.73 | $4.87 (2.96%) | $4.98 | $4.73 | 29.10 K | $72.71 M |
| 10/10/2025 | $5.00 | $4.92 (-1.6%) | $5.05 | $4.76 | 37.80 K | $73.46 M |
| 10/09/2025 | $4.95 | $4.99 (0.81%) | $5.08 | $4.95 | 27.40 K | $74.51 M |
| 10/08/2025 | $4.97 | $5.05 (1.61%) | $5.18 | $4.94 | 51.60 K | $75.40 M |
| 10/07/2025 | $4.81 | $4.93 (2.49%) | $5.25 | $4.81 | 126.70 K | $73.61 M |
| 10/06/2025 | $4.79 | $4.79 (0%) | $4.88 | $4.70 | 52.30 K | $71.52 M |
| 10/03/2025 | $4.89 | $4.88 (-0.2%) | $4.89 | $4.75 | 29.50 K | $72.86 M |
| 10/02/2025 | $4.63 | $4.77 (3.02%) | $4.85 | $4.62 | 36.20 K | $71.22 M |
| 10/01/2025 | $4.60 | $4.72 (2.61%) | $4.77 | $4.54 | 30.60 K | $70.47 M |
| 09/30/2025 | $4.48 | $4.59 (2.46%) | $4.66 | $4.48 | 18.00 K | $68.53 M |
| 09/29/2025 | $4.52 | $4.59 (1.55%) | $4.68 | $4.47 | 15.80 K | $68.53 M |
| 09/26/2025 | $4.61 | $4.56 (-1.08%) | $4.79 | $4.56 | 18.10 K | $68.09 M |
| 09/25/2025 | $4.75 | $4.58 (-3.58%) | $4.78 | $4.34 | 51.80 K | $68.38 M |
| 09/24/2025 | $5.00 | $4.86 (-2.8%) | $5.00 | $4.79 | 29.70 K | $72.57 M |
| 09/23/2025 | $5.06 | $4.91 (-2.96%) | $5.06 | $4.91 | 36.40 K | $73.31 M |
| 09/22/2025 | $5.07 | $5.03 (-0.79%) | $5.17 | $4.93 | 67.30 K | $75.10 M |
| 09/19/2025 | $5.17 | $5.16 (-0.19%) | $5.24 | $5.02 | 35.80 K | $77.04 M |
| 09/18/2025 | $5.20 | $5.11 (-1.73%) | $5.24 | $5.02 | 53.50 K | $76.30 M |
| 09/17/2025 | $5.13 | $5.13 (0%) | $5.20 | $4.92 | 89.90 K | $76.60 M |
| 09/16/2025 | $5.16 | $5.06 (-1.94%) | $5.16 | $4.90 | 63.40 K | $75.55 M |
| 09/15/2025 | $5.22 | $5.09 (-2.49%) | $5.30 | $5.07 | 110.40 K | $76.00 M |
| 09/12/2025 | $4.68 | $5.15 (10.04%) | $5.29 | $4.55 | 243.80 K | $76.90 M |
| 09/11/2025 | $4.65 | $4.81 (3.44%) | $4.91 | $4.44 | 191.30 K | $71.82 M |
| 09/10/2025 | $4.91 | $4.78 (-2.65%) | $5.20 | $4.60 | 1.87 M | $71.37 M |
| 09/09/2025 | $4.03 | $4.30 (6.7%) | $4.31 | $4.03 | 4.75 M | $64.20 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.
