NASDAQ : GVH
Globavend Holdings Limited — Price history
Industrials · Integrated Freight & Logistics · Australia
Last price 0.9875 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.25M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Globavend Holdings Limited (GVH) closed at 0.86 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.93 | 0.935 | 0.85 | 0.86 | 27,235 | -6.54% |
| 2026-10-30 | 0.9293 | 1.01 | 0.9099 | 0.9202 | 46,313 | -6.82% |
| 2026-10-29 | 0.9294 | 1.09 | 0.916 | 0.9875 | 56,590 | +8.52% |
| 2026-10-28 | 0.824 | 0.9246 | 0.824 | 0.91 | 8,686 | +11.03% |
| 2026-10-27 | 0.801 | 0.9111 | 0.8005 | 0.8196 | 38,228 | +5.08% |
| 2026-10-26 | 0.8307 | 0.8307 | 0.77 | 0.78 | 25,907 | -9.10% |
| 2026-10-23 | 0.88 | 0.9 | 0.85 | 0.8581 | 7,266 | +0.95% |
| 2026-10-22 | 0.93 | 0.955 | 0.8406 | 0.85 | 120,100 | -11.47% |
| 2026-10-21 | 0.9669 | 0.9669 | 0.9554 | 0.9601 | 5,371 | +0.01% |
| 2026-10-20 | 0.9698 | 0.9799 | 0.954 | 0.96 | 11,493 | -0.08% |
| 2026-10-19 | 0.9701 | 0.9899 | 0.9608 | 0.9608 | 7,085 | +0.07% |
| 2026-10-16 | 0.96 | 1 | 0.954 | 0.9601 | 9,148 | -2.33% |
| 2026-10-15 | 0.9811 | 1.01 | 0.9578 | 0.983 | 40,914 | -0.65% |
| 2026-10-14 | 1.038 | 1.038 | 0.9758 | 0.9894 | 68,964 | -5.77% |
| 2026-10-13 | 1.059 | 1.06 | 1.01 | 1.05 | 45,422 | -0.47% |
| 2026-10-12 | 1.07 | 1.08 | 1.027 | 1.055 | 33,931 | -0.47% |
| 2026-10-09 | 1.04 | 1.08 | 1.03 | 1.06 | 16,154 | -0.93% |
| 2026-10-08 | 1.09 | 1.103 | 1.03 | 1.07 | 66,757 | -2.73% |
| 2026-10-07 | 1.12 | 1.12 | 1.08 | 1.1 | 24,525 | -1.79% |
| 2026-10-06 | 1.11 | 1.14 | 1.1 | 1.12 | 21,010 | +0.90% |
| 2026-10-05 | 1.157 | 1.16 | 1.1 | 1.11 | 22,147 | +0.00% |
| 2026-10-02 | 1.12 | 1.14 | 1.07 | 1.11 | 43,378 | +0.91% |
| 2026-10-01 | 1.12 | 1.12 | 1.08 | 1.1 | 26,934 | -1.79% |
| 2026-09-30 | 1.131 | 1.14 | 1.11 | 1.12 | 38,261 | -1.75% |
| 2026-09-29 | 1.09 | 1.2 | 1.09 | 1.14 | 92,277 | +5.56% |
| 2026-09-28 | 1.06 | 1.11 | 1.06 | 1.08 | 37,240 | +0.00% |
| 2026-09-25 | 1.09 | 1.13 | 1.07 | 1.08 | 33,224 | -0.92% |
| 2026-09-24 | 1.08 | 1.273 | 1.07 | 1.09 | 59,520 | +0.00% |
| 2026-09-23 | 1.17 | 1.17 | 1.06 | 1.09 | 100,178 | -4.39% |
| 2026-09-22 | 1.16 | 1.21 | 1.12 | 1.14 | 47,479 | -3.39% |
| 2026-09-21 | 1.15 | 1.25 | 1.1 | 1.18 | 190,515 | -8.53% |
| 2026-09-18 | 1.35 | 1.35 | 1.26 | 1.29 | 122,365 | -6.52% |
| 2026-09-17 | 1.14 | 1.54 | 1.14 | 1.38 | 767,225 | +20.00% |
| 2026-09-16 | 1.26 | 1.32 | 1.131 | 1.15 | 254,220 | -10.85% |
| 2026-09-15 | 1.22 | 1.5 | 1.09 | 1.29 | 5,486,737 | +22.86% |
| 2026-09-14 | 1.08 | 1.19 | 1.03 | 1.05 | 603,029 | +3.96% |
| 2026-09-11 | 1.012 | 1.06 | 1.005 | 1.01 | 85,206 | +1.00% |
| 2026-09-10 | 1.03 | 1.03 | 1 | 1 | 50,749 | +0.00% |
| 2026-09-09 | 1 | 1.01 | 1 | 1 | 30,042 | -0.99% |
| 2026-09-08 | 0.99 | 1.02 | 0.99 | 1.01 | 74,029 | +0.00% |
| 2026-09-04 | 1 | 1.02 | 0.9991 | 1.01 | 175,579 | +0.00% |
| 2026-09-03 | 0.9901 | 1.02 | 0.976 | 1.01 | 87,797 | +0.00% |
| 2026-09-02 | 1.005 | 1.02 | 0.99 | 1.01 | 127,802 | +0.00% |
| 2026-09-01 | 1 | 1.03 | 0.9999 | 1.01 | 72,469 | +0.00% |
| 2026-08-31 | 0.99 | 1.03 | 0.99 | 1.01 | 34,815 | +0.00% |
| 2026-08-28 | 1.01 | 1.04 | 0.9833 | 1.01 | 136,215 | +0.00% |
| 2026-08-27 | 1.03 | 1.066 | 1.01 | 1.01 | 96,766 | -0.98% |
| 2026-08-26 | 1.051 | 1.09 | 1.01 | 1.02 | 59,680 | -0.97% |
| 2026-08-25 | 1.08 | 1.1 | 1.03 | 1.03 | 77,081 | -5.50% |
| 2026-08-24 | 1.05 | 1.13 | 1.05 | 1.09 | 100,649 | +2.83% |
| 2026-08-21 | 1.04 | 1.12 | 1.03 | 1.06 | 192,783 | +1.92% |
| 2026-08-20 | 1 | 1.05 | 0.9901 | 1.04 | 208,440 | +4.00% |
| 2026-08-19 | 1.01 | 1.02 | 0.99 | 1 | 99,738 | +0.00% |
| 2026-08-18 | 1.01 | 1.02 | 0.9801 | 1 | 101,965 | -0.99% |
| 2026-08-17 | 0.9998 | 1.02 | 0.9921 | 1.01 | 130,043 | +1.00% |
| 2026-08-14 | 1.01 | 1.02 | 0.999 | 1 | 82,706 | +0.00% |
| 2026-08-13 | 1.01 | 1.021 | 0.99 | 1 | 174,177 | -0.99% |
| 2026-08-12 | 0.9702 | 1.04 | 0.95 | 1.01 | 367,428 | +1.00% |
| 2026-08-11 | 0.9713 | 1.05 | 0.9653 | 1 | 265,937 | +0.00% |
| 2026-08-10 | 0.9643 | 1 | 0.95 | 1 | 224,781 | +1.33% |
| 2026-08-07 | 0.9687 | 0.9999 | 0.9402 | 0.9869 | 284,665 | +0.70% |
| 2026-08-06 | 0.9 | 1.05 | 0.8989 | 0.98 | 3,269,945 | +11.36% |
| 2026-08-05 | 1.03 | 1.03 | 0.879 | 0.88 | 584,600 | -13.73% |
| 2026-08-04 | 0.9575 | 1.03 | 0.9575 | 1.02 | 483,386 | +4.24% |
| 2026-08-03 | 0.99 | 1.04 | 0.946 | 0.9785 | 418,104 | -2.15% |
| 2026-07-31 | 1.02 | 1.02 | 0.91 | 1 | 1,118,216 | -1.96% |
| 2026-07-30 | 1.02 | 1.29 | 0.95 | 1.02 | 10,235,966 | +12.09% |
| 2026-07-29 | 0.98 | 0.98 | 0.8759 | 0.91 | 815,896 | -8.99% |
| 2026-07-28 | 0.9312 | 1.005 | 0.92 | 0.9999 | 237,716 | +4.16% |
| 2026-07-27 | 0.9706 | 1 | 0.93 | 0.96 | 259,122 | -4.00% |
| 2026-07-24 | 0.97 | 1.03 | 0.9 | 1 | 555,341 | +0.00% |
| 2026-07-23 | 1.05 | 1.08 | 1 | 1 | 478,342 | -0.99% |
| 2026-07-22 | 1.03 | 1.08 | 0.96 | 1.01 | 708,488 | -8.18% |
| 2026-07-21 | 1.09 | 1.22 | 0.95 | 1.1 | 2,782,735 | -25.68% |
| 2026-07-20 | 2.435 | 2.44 | 1.36 | 1.48 | 22,509,439 | -68.91% |
| 2026-07-17 | 4.62 | 4.77 | 4.316 | 4.76 | 6,218 | +1.38% |
| 2026-07-16 | 4.6 | 4.77 | 4.55 | 4.695 | 18,306 | +0.97% |
| 2026-07-15 | 4.44 | 4.7 | 4.3 | 4.65 | 14,783 | +4.03% |
| 2026-07-14 | 4.29 | 4.68 | 4.28 | 4.47 | 135,268 | -3.25% |
| 2026-07-13 | 4.31 | 4.62 | 4.075 | 4.62 | 20,608 | +6.94% |
| 2026-07-10 | 4.4 | 4.42 | 4.06 | 4.32 | 21,432 | -3.14% |
| 2026-07-09 | 4.18 | 4.51 | 4.02 | 4.46 | 116,696 | +6.70% |
| 2026-07-08 | 3.72 | 4.34 | 3.59 | 4.18 | 87,281 | +10.29% |
| 2026-07-07 | 3.43 | 3.98 | 2.74 | 3.79 | 338,441 | +3.27% |
| 2026-07-06 | 4.58 | 4.82 | 3.51 | 3.67 | 2,152,198 | -17.53% |
| 2026-07-02 | 5.65 | 5.65 | 4.28 | 4.45 | 372,994 | -25.59% |
| 2026-07-01 | 4.93 | 6.28 | 4.83 | 5.98 | 1,565,494 | +24.58% |
| 2026-06-30 | 4.04 | 5.42 | 4 | 4.8 | 17,377,800 | +36.75% |
| 2026-06-29 | 3.98 | 3.98 | 3.47 | 3.51 | 29,410 | -11.70% |
| 2026-06-26 | 3.68 | 4.05 | 3.68 | 3.975 | 13,705 | +3.25% |
| 2026-06-25 | 3.7 | 3.89 | 3.345 | 3.85 | 29,299 | +4.05% |
| 2026-06-24 | 3.88 | 4.05 | 3.7 | 3.7 | 49,869 | -5.13% |
| 2026-06-23 | 4.04 | 4.04 | 3.9 | 3.9 | 10,225 | +0.00% |
| 2026-06-22 | 3.88 | 4.15 | 3.88 | 3.9 | 21,912 | -2.50% |
| 2026-06-18 | 4.01 | 4.105 | 4 | 4 | 8,371 | -3.61% |
| 2026-06-17 | 4.01 | 4.21 | 3.945 | 4.15 | 14,693 | +3.75% |
| 2026-06-16 | 4.21 | 4.21 | 3.92 | 4 | 7,240 | -5.21% |
| 2026-06-15 | 3.65 | 4.23 | 3.07 | 4.22 | 55,120 | +12.83% |
| 2026-06-12 | 4.01 | 4.1 | 3.705 | 3.74 | 35,797 | -9.33% |
| 2026-06-11 | 4.02 | 4.175 | 4.02 | 4.125 | 5,761 | +3.64% |
| 2026-06-10 | 4.17 | 4.17 | 3.98 | 3.98 | 15,213 | -0.50% |
| 2026-06-09 | 4.1 | 4.105 | 4 | 4 | 17,718 | -3.15% |
| 2026-06-08 | 4.06 | 4.35 | 4.02 | 4.13 | 30,557 | +0.49% |
| 2026-06-05 | 4.48 | 4.48 | 4.11 | 4.11 | 16,418 | -8.26% |
| 2026-06-04 | 4.25 | 4.62 | 4.25 | 4.48 | 13,787 | +3.46% |
| 2026-06-03 | 4.38 | 4.58 | 4.15 | 4.33 | 17,436 | -0.23% |
| 2026-06-02 | 4.74 | 4.74 | 4.34 | 4.34 | 9,466 | -11.25% |
| 2026-06-01 | 4.65 | 4.9 | 4.65 | 4.89 | 13,309 | -0.41% |
| 2026-05-29 | 4.78 | 4.93 | 4.53 | 4.91 | 26,984 | -0.41% |
| 2026-05-28 | 4.33 | 4.96 | 4.33 | 4.93 | 23,249 | +6.48% |
| 2026-05-27 | 4.3 | 4.65 | 4.3 | 4.63 | 16,807 | +7.42% |
| 2026-05-26 | 4.36 | 4.653 | 4.3 | 4.31 | 15,439 | -2.71% |
| 2026-05-22 | 4.24 | 4.97 | 4.23 | 4.43 | 35,759 | +3.14% |
| 2026-05-21 | 4.38 | 4.68 | 4.2 | 4.295 | 32,299 | +0.35% |
| 2026-05-20 | 4.11 | 4.7 | 4.11 | 4.28 | 22,551 | +4.65% |
| 2026-05-19 | 4.02 | 4.378 | 4.02 | 4.09 | 12,687 | +0.25% |
| 2026-05-18 | 4.77 | 4.8 | 4 | 4.08 | 39,561 | -15.53% |
| 2026-05-15 | 4.71 | 5.306 | 4.7 | 4.83 | 24,135 | -1.83% |
| 2026-05-14 | 5.19 | 5.2 | 4.855 | 4.92 | 18,019 | -7.26% |
| 2026-05-13 | 4.76 | 5.34 | 4.542 | 5.305 | 48,794 | +10.98% |