Avantor Inc Historical Data - AVG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
Stocks
Germany
TG
Avantor Inc (AVG)
Avantor Inc (AVG) Historical

Avantor Inc (AVG)

18.70

0.10

( 0.54% )

Updated: 03:04:11

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.1	-10.0961538462	20.8	21	18.7	342	20.9	DE
4	-2.699999	-12.6168183466	21.399999	22	18.7	265	21.33021702	DE
12	-1	-5.07614213198	19.7	22	18.5	462	20.2972287	DE
26	-4.3	-18.6956521739	23	24.6	18.5	318	20.87482701	DE
52	-2.835	-13.1646157418	21.535	25.4	18.5	304	21.54116361	DE
156	-1.58	-7.7909270217	20.28	25.4	16.11	389	19.84461118	DE
260	-1.58	-7.7909270217	20.28	25.4	16.11	389	19.84461118	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1738963620	21	0	0.00	21	21	21	0
1738877220	21	0.2	0.96	21	21	21	342
1738790820	20.8	0	0.00	20.8	20.8	20.8	0
1738704420	20.8	-0.6	-2.80	20.8	20.8	20.8	342
1738618020	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1738358820	21.399999	0	0.00	21.399999	21.399999	21.399999	34
1738272420	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1738186020	21.399999	-0.4	-1.83	21.399999	21.399999	21.399999	100
1738099620	21.8	0.6	2.83	21.6	22	21.6	730
1738013220	21.2	0.4	1.92	21.2	21.2	21.2	294
1737754020	20.8	0	0.00	20.8	20.8	20.8	0
1737667620	20.8	0	0.00	20.8	20.8	20.8	0
1737581220	20.8	-0.6	-2.80	20.8	20.8	20.8	65
1737494820	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1737408420	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1737149220	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1737062820	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1736976420	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1736890020	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1736803620	21.399999	0.2	0.94	21.399999	21.399999	21.399999	211
1736544420	21.2	-0.2	-0.93	21.2	21.2	21.2	36
1736458020	21.399999	0.2	0.94	21.399999	21.399999	21.399999	62
1736371620	21.2	0	0.00	21.2	21.2	21.2	0
1736285220	21.2	0.6	2.91	21	21.2	20.2	2185
1736198820	20.6	0	0.00	20.6	20.6	20.6	0
1735939620	20.6	0	0.00	20.6	20.6	20.6	0
1735853220	20.6	0	0.00	20.6	20.6	20.6	0
1735594020	20.6	0	0.00	20.6	20.6	20.6	0
1735334820	20.6	-0.4	-1.90	20.6	20.6	20.6	2
1734989220	21	0	0.00	21	21	21	0
1734730020	21	0	0.00	21	21	21	0
1734643620	21	0	0.00	21	21	21	0
1734557220	21	0	0.00	21	21	21	0
1734470820	21	-0.4	-1.87	21	21	21	30
1734384420	21.399999	0	0.00	21.399999	21.399999	21.399999	29
1734125220	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1734038820	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1733952420	21.399999	0	0.00	21.399999	21.399999	21.399999	66
1733866020	21.399999	0.4	1.90	21.399999	21.399999	21.399999	400
1733779620	21	1.1	5.53	21	21	21	23
1733520420	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1733434020	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1733347620	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1733261220	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1733174820	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1732915620	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1732829220	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1732742820	19.899999	0	0.00	20	20	19.899999	91
1732656420	19.899999	-0.1	-0.50	20	20	19.899999	1105
1732570020	20	0	0.00	20	20	20	1495
1732310820	20	1	5.26	19.899999	20	19.899999	1158
1732224420	19	0.1	0.53	19	19	18.5	1806
1732138020	18.899999	0	0.00	19	19	18.6	750
1732051620	18.899999	-0.8	-4.06	18.899999	18.899999	18.899999	95
1731965220	19.7	-0.5	-2.48	19.7	19.7	19.7	97
1731705960	20.2	0	0.00	20.2	20.2	20.2	0
1731619560	20.2	-0.6	-2.88	20.2	20.2	20.2	5
1731533160	20.8	0.2	0.97	20.8	20.8	20.8	5
1731446820	20.6	-0.6	-2.83	21.2	21.2	20.6	107
1731308400	21.2	0	0.00	21.2	21.2	21.2	0

SER EDUCACIONAL ON

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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