Avery Dennison Corp Historical Data - AV3 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Avery Dennison Corp (AV3)
Avery Dennison Corp (AV3) Historical

Avery Dennison Corp (AV3)

204.00

0.00

( 0.00% )

Updated: 01:32:02

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721420760	204	4	2.00	204	204	204	9
1721334360	200	0	0.00	200	200	200	0
1721247960	200	0	0.00	200	200	200	0
1721161560	200	-4	-1.96	200	200	200	1
1721075160	204	2	0.99	204	204	204	1
1720815960	202	6	3.06	202	202	202	1
1720729560	196	0	0.00	196	196	196	0
1720643160	196	0	0.00	196	196	196	0
1720556760	196	-4	-2.00	199	199	196	170
1720470360	200	-2	-0.99	200	200	200	1
1720211220	202	0	0.00	202	202	202	0
1720124820	202	2	1.00	202	202	202	4
1720038420	200	1	0.50	199	200	199	2
1719952020	199	-5	-2.45	198	199	198	2
1719865620	204	2	0.99	204	204	204	1
1719606420	202	-8	-3.81	210	210	202	72
1719520020	210	0	0.00	210	210	210	0
1719433620	210	-4	-1.87	210	210	210	25
1719347160	214	-2	-0.93	214	214	214	1
1719260820	216	4	1.89	212	216	212	49
1719001560	212	0	0.00	212	212	212	0
1718915160	212	0	0.00	212	212	212	0
1718828760	212	0	0.00	212	212	212	0
1718742360	212	0	0.00	212	212	212	2
1718656020	212	0	0.00	212	212	212	1
1718396820	212	2	0.95	212	212	212	10
1718310420	210	0	0.00	210	210	210	0
1718224020	210	0	0.00	210	210	210	0
1718137620	210	0	0.00	210	210	210	0
1718051220	210	2	0.96	210	210	210	95
1717792020	208	0	0.00	210	210	208	3
1717705620	208	2	0.97	210	210	208	40
1717619220	206	0	0.00	206	206	206	0
1717532820	206	-4	-1.90	206	206	206	1
1717446420	210	8	3.96	210	210	210	49
1717187220	202	-4	-1.94	204	204	202	250
1717100820	206	-2	-0.96	206	206	206	2
1717014420	208	0	0.00	208	208	208	0
1716928020	208	0	0.00	208	208	208	2
1716841560	208	-4	-1.89	208	208	208	10
1716582420	212	2	0.95	212	212	212	14
1716496020	210	-2	-0.94	212	212	210	28
1716409620	212	2	0.95	212	212	212	26
1716323160	210	0	0.00	210	210	210	0
1716236760	210	2	0.96	210	210	210	15
1715977620	208	0	0.00	208	208	208	0
1715891220	208	-2	-0.95	208	208	208	1
1715804820	210	0	0.00	210	210	210	1
1715718420	210	0	0.00	210	210	210	10
1715632020	210	0	0.00	210	210	210	0
1715372820	210	0	0.00	210	210	210	0
1715286420	210	2	0.96	208	210	208	3
1715200020	208	0	0.00	208	208	208	0
1715113620	208	2	0.97	208	208	206	25
1715027220	206	0	0.00	206	206	206	2
1714768020	206	2	0.98	206	206	206	50
1714681560	204	-2	-0.97	204	204	204	1
1714508820	206	0	0.00	206	206	206	0
1714422420	206	0	0.00	206	206	206	5
1714163220	206	9	4.57	206	206	206	7
1714076820	197	0	0.00	197	197	197	2
1713990360	197	0	0.00	197	197	197	0
1713903960	197	-2	-1.01	199	199	197	3
1713817620	199	0	0.00	199	199	199	0

Invesco Canadian Dividen...

Alpha Architect High Inf...

AMKOR Technology

PIMCO Short-Term High Yl...

Cboe Validus S&P 500 Dyn...

One World Ventures (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions