Avantor Inc Historical Data - AVG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Avantor Inc (AVG)

19.80

-0.40

(-1.98%)

Closed 29 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8	-3.88349514563	20.6	20.6	20.6	300	20.6	DE
4	-2.4	-10.8108108108	22.2	22.2	19.899999	348	21.1800573	DE
12	-3.8	-16.1016949153	23.6	24	19.899999	253	22.14326554	DE
26	-0.665	-3.24945028097	20.465	24	19.594	204	22.11670715	DE
52	-0.48	-2.36686390533	20.28	24	16.11	427	18.88101174	DE
156	-0.48	-2.36686390533	20.28	24	16.11	427	18.88101174	DE
260	-0.48	-2.36686390533	20.28	24	16.11	427	18.88101174	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	20.6	0	0.00	20.6	20.6	20.6	0
1719520020	20.6	0	0.00	20.6	20.6	20.6	0
1719433620	20.6	0	0.00	20.6	20.6	20.6	0
1719347220	20.6	0	0.00	20.6	20.6	20.6	0
1719260820	20.6	0	0.00	20.6	20.6	20.6	0
1719001620	20.6	0.6	3.00	20.6	20.6	20.6	300
1718915160	20	0.1	0.50	20	20	20	593
1718828820	19.899999	-0.5	-2.45	19.899999	19.899999	19.899999	70
1718742420	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1718656020	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1718396820	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1718310420	20.399999	-1.8	-8.11	20.399999	20.399999	20.399999	300
1718224020	22.2	0	0.00	22.2	22.2	22.2	0
1718137620	22.2	0	0.00	22.2	22.2	22.2	0
1718051220	22.2	0	0.00	22.2	22.2	22.2	0
1717792020	22.2	0	0.00	22.2	22.2	22.2	0
1717705620	22.2	0	0.00	22.2	22.2	22.2	1111
1717619220	22.2	0	0.00	22.2	22.2	22.2	1
1717532820	22.2	0	0.00	22.2	22.2	22.2	0
1717446420	22.2	0	0.00	22.2	22.2	22.2	0
1717187220	22.2	-0.6	-2.63	22.2	22.2	22.2	62
1717100820	22.8	0	0.00	22.8	22.8	22.8	0
1717014420	22.8	0	0.00	22.8	22.8	22.8	0
1716928020	22.8	0	0.00	22.8	22.8	22.8	0
1716841620	22.8	0	0.00	22.8	22.8	22.8	0
1716582420	22.8	0	0.00	22.8	22.8	22.8	0
1716496020	22.8	0	0.00	22.8	22.8	22.8	200
1716409560	22.8	0	0.00	22.8	22.8	22.8	0
1716323160	22.8	0	0.00	22.8	22.8	22.8	300
1716236760	22.8	0	0.00	22.8	22.8	22.8	0
1715977560	22.8	0	0.00	22.8	22.8	22.8	0
1715891160	22.8	0	0.00	22.8	22.8	22.8	0
1715804760	22.8	0	0.00	22.8	22.8	22.8	0
1715718360	22.8	0	0.00	22.8	22.8	22.8	0
1715631960	22.8	0.4	1.79	22.8	22.8	22.8	250
1715372820	22.4	0	0.00	22.4	22.4	22.4	0
1715286420	22.4	0	0.00	22.4	22.4	22.4	0
1715200020	22.4	0	0.00	22.4	22.4	22.4	0
1715113620	22.4	0	0.00	22.4	22.4	22.4	0
1715027220	22.4	0	0.00	22.8	22.8	22.4	450
1714768020	22.4	0	0.00	22.4	22.4	22.4	0
1714681620	22.4	0	0.00	22.4	22.4	22.4	0
1714508820	22.4	0	0.00	22.4	22.4	22.4	175
1714422420	22.4	-1.2	-5.08	22.4	22.4	22.4	11
1714163220	23.6	0	0.00	23.6	23.6	23.6	0
1714076820	23.6	-0.4	-1.67	23.6	23.6	23.6	30
1713990360	24	0	0.00	24	24	24	0
1713903960	24	1.4	6.19	22.8	24	22.8	255
1713817560	22.6	0	0.00	22.6	22.6	22.6	150
1713558420	22.6	0	0.00	22.6	22.6	22.6	0
1713472020	22.6	0	0.00	22.8	22.8	22.6	356
1713385620	22.6	-0.8	-3.42	23.4	23.4	22.6	212
1713299220	23.4	0	0.00	23.4	23.4	23.4	0
1713212820	23.4	-0.4	-1.68	23.4	23.4	23.4	24
1712953620	23.8	0	0.00	23.8	23.8	23.8	0
1712867220	23.8	-0.2	-0.83	23.8	23.8	23.8	245
1712780760	24	0	0.00	24	24	24	0
1712694360	24	0	0.00	24	24	24	0
1712607960	24	0.6	2.56	23.6	24	23.6	221
1712348760	23.4	0	0.00	23.4	23.4	23.4	0
1712262360	23.4	0	0.00	23.4	23.4	23.4	0
1712175960	23.4	0.2	0.86	23.4	23.4	23.4	45
1712089560	23.2	-0.36	-1.53	23.2	23.2	23.2	19

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