5 DAY PERFORMANCE
+7.21%
1 MONTH PERFORMANCE
+19.00%
3 MONTH PERFORMANCE
-73.32%
6 MONTH PERFORMANCE
-54.05%
YEAR-TO-DATE PERFORMANCE
-17.36%
1 YEAR PERFORMANCE
-76.15%
Globavend Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.03 | 66.76 K | $8.82 M |
| 10/07/2026 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.08 | 24.53 K | $9.07 M |
| 10/06/2026 | $1.11 | $1.12 (0.9%) | $1.14 | $1.10 | 21.01 K | $9.23 M |
| 10/05/2026 | $1.16 | $1.11 (-4.31%) | $1.16 | $1.10 | 22.15 K | $9.15 M |
| 10/02/2026 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.07 | 43.40 K | $9.15 M |
| 10/01/2026 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.08 | 26.93 K | $9.07 M |
| 09/30/2026 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.11 | 38.26 K | $9.23 M |
| 09/29/2026 | $1.09 | $1.14 (4.59%) | $1.20 | $1.09 | 92.30 K | $9.40 M |
| 09/28/2026 | $1.06 | $1.08 (1.89%) | $1.11 | $1.06 | 37.24 K | $8.90 M |
| 09/25/2026 | $1.09 | $1.08 (-0.92%) | $1.13 | $1.07 | 33.22 K | $8.90 M |
| 09/24/2026 | $1.08 | $1.09 (0.93%) | $1.27 | $1.07 | 59.52 K | $8.98 M |
| 09/23/2026 | $1.17 | $1.09 (-6.84%) | $1.17 | $1.06 | 100.18 K | $8.98 M |
| 09/22/2026 | $1.16 | $1.14 (-1.72%) | $1.21 | $1.12 | 47.48 K | $9.40 M |
| 09/21/2026 | $1.15 | $1.18 (2.61%) | $1.25 | $1.10 | 190.52 K | $9.73 M |
| 09/18/2026 | $1.35 | $1.29 (-4.44%) | $1.35 | $1.26 | 122.37 K | $10.63 M |
| 09/17/2026 | $1.14 | $1.38 (21.05%) | $1.54 | $1.14 | 767.23 K | $11.37 M |
| 09/16/2026 | $1.26 | $1.15 (-8.73%) | $1.32 | $1.13 | 254.22 K | $9.48 M |
| 09/15/2026 | $1.22 | $1.29 (5.74%) | $1.50 | $1.09 | 5.49 M | $10.63 M |
| 09/14/2026 | $1.08 | $1.05 (-2.78%) | $1.19 | $1.03 | 603.03 K | $8.65 M |
| 09/11/2026 | $1.01 | $1.01 (0%) | $1.06 | $1.00 | 85.21 K | $8.32 M |
| 09/10/2026 | $1.03 | $1.00 (-2.91%) | $1.03 | $1.00 | 50.75 K | $8.24 M |
| 09/09/2026 | $1.00 | $1.00 (0%) | $1.01 | $1.00 | 30.04 K | $8.24 M |
| 09/08/2026 | $0.99 | $1.01 (2.02%) | $1.02 | $0.99 | 74.03 K | $8.32 M |
| 09/04/2026 | $1.00 | $1.01 (1%) | $1.02 | $1.00 | 175.58 K | $8.32 M |
| 09/03/2026 | $0.99 | $1.01 (2.01%) | $1.02 | $0.98 | 87.80 K | $8.32 M |
| 09/02/2026 | $1.00 | $1.01 (1%) | $1.02 | $0.99 | 127.80 K | $8.32 M |
| 09/01/2026 | $1.00 | $1.01 (1%) | $1.03 | $1.00 | 72.47 K | $8.32 M |
| 08/31/2026 | $0.99 | $1.01 (2.02%) | $1.03 | $0.99 | 34.82 K | $8.32 M |
| 08/28/2026 | $1.01 | $1.01 (0%) | $1.04 | $0.98 | 136.22 K | $8.32 M |
| 08/27/2026 | $1.03 | $1.01 (-1.94%) | $1.07 | $1.01 | 96.77 K | $8.32 M |
| 08/26/2026 | $1.05 | $1.02 (-2.86%) | $1.09 | $1.01 | 59.68 K | $8.41 M |
| 08/25/2026 | $1.08 | $1.03 (-4.63%) | $1.10 | $1.03 | 77.08 K | $8.49 M |
| 08/24/2026 | $1.05 | $1.09 (3.81%) | $1.13 | $1.05 | 100.65 K | $8.98 M |
| 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 |
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.
