Avnet Inc Dl 1 Historical Data - VNI | 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
Avnet Inc Dl 1 (VNI)
Avnet Inc Dl 1 (VNI) Historical

Avnet Inc Dl 1 (VNI)

41.60

0.60

(1.46%)

Closed 21 April 6:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-2.34741784038	42.6	42.6	39.799999	208	39.86452581	DE
4	-2.6	-5.88235294118	44.2	44.8	37.2	201	41.78876719	DE
12	-10.9	-20.7619047619	52.5	52.5	37.2	140	45.23012275	DE
26	-8.9	-17.6237623762	50.5	53.5	37.2	117	47.64519615	DE
52	-4.2	-9.17030567686	45.8	53.5	37.2	138	47.66359493	DE
156	-5.2	-11.1111111111	46.8	53.5	37.2	126	46.88284407	DE
260	-5.2	-11.1111111111	46.8	53.5	37.2	126	46.88284407	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744921620	40	0	0.00	40	40	40	0
1744835220	40	0	0.00	40	40	40	0
1744748820	40	0	0.00	40	40	40	0
1744662420	40	0	0.00	40	40	40	200
1744403220	40	0.2	0.50	40	40	40	1
1744316820	39.799999	1.8	4.74	42.6	42.6	39.799999	422
1744230420	38	-1.4	-3.55	38	38	38	100
1744144020	39.4	2.2	5.91	39.4	39.4	39.4	100
1744057620	37.2	-3	-7.46	37.2	37.2	37.2	10
1743798420	40.2	-3.8	-8.64	40.2	40.2	40.2	200
1743715620	44	0	0.00	44	44	44	0
1743629220	44	0	0.00	44	44	44	0
1743542820	44	0	0.00	44	44	44	0
1743456420	44	0	0.00	44	44	44	0
1743197220	44	0	0.00	44	44	44	0
1743110820	44	-0.2	-0.45	44.8	44.8	43.6	902
1743024420	44.2	0	0.00	44.2	44.2	44.2	0
1742938020	44.2	0	0.00	44.2	44.2	44.2	0
1742851620	44.2	0	0.00	43.8	44.2	43.8	17
1742592420	44.2	-0.2	-0.45	44.2	44.2	44.2	60
1742506020	44.4	0	0.00	44.4	44.4	44.4	0
1742419620	44.4	0	0.00	44.4	44.4	44.4	0
1742333220	44.4	1.4	3.26	44.4	44.4	44.4	3
1742246820	43	0	0.00	43	43	43	0
1741987620	43	0	0.00	43	43	43	0
1741901220	43	-0.4	-0.92	43	43	43	20
1741814820	43.4	-1.8	-3.98	44.2	44.2	43.4	95
1741728420	45.2	-3.2	-6.61	45.2	45.2	45.2	221
1741642020	48.4	0	0.00	48.4	48.4	48.4	0
1741382820	48.4	0	0.00	48.4	48.4	48.4	0
1741296420	48.4	0	0.00	48.4	48.4	48.4	0
1741210020	48.4	0	0.00	48.4	48.4	48.4	0
1741123620	48.4	0	0.00	48.4	48.4	48.4	0
1741037220	48.4	0	0.00	48.4	48.4	48.4	0
1740778020	48.4	-1	-2.02	48.4	48.4	48.4	20
1740691620	49.4	0	0.00	49.4	49.4	49.4	0
1740605220	49.4	0	0.00	49.4	49.4	49.4	0
1740518820	49.4	-0.6	-1.20	49.4	49.4	49.4	2
1740432420	50	0	0.00	50	50	49.4	402
1740173220	50	0	0.00	50	50	50	0
1740086820	50	-0.5	-0.99	50	50	50	100
1740000420	50.5	1.3	2.64	50.5	50.5	50.5	111
1739914020	49.2	1	2.07	49.2	49.2	49.2	202
1739827620	48.2	0	0.00	48.2	48.2	48.2	0
1739568420	48.2	0	0.00	48.2	48.2	48.2	0
1739482020	48.2	0	0.00	48.2	48.2	48.2	0
1739395620	48.2	-0.4	-0.82	48.2	48.2	48.2	1
1739309220	48.6	0	0.00	48.6	48.6	48.6	20
1739222820	48.6	0	0.00	48.6	48.6	48.6	0
1738963620	48.6	0	0.00	48.6	48.6	48.6	0
1738877220	48.6	-1.4	-2.80	48.6	48.6	48.6	53
1738790820	50	0	0.00	50	50	50	0
1738704420	50	0	0.00	50	50	50	0
1738618020	50	-1	-1.96	49.4	50	49.4	13
1738358820	51	0	0.00	51	51	51	0
1738272420	51	5	10.87	51	51	51	1
1738186020	46	-4.5	-8.91	50	50	45.2	317
1738099620	50.5	0	0.00	50.5	50.5	50.5	0
1738013220	50.5	-1	-1.94	51	51	50.5	306
1737754020	51.5	-1	-1.90	51.5	51.5	51.5	118
1737667620	52.5	0.5	0.96	52.5	52.5	52.5	53
1737581220	52	1	1.96	52.5	52.5	52	107
1737439200	51	0	0.00	51	51	51	0
1737352800	51	0	0.00	51	51	51	0

Tr Prop.inv.wts

Aegean Airls (PK)

Air New Zealand (PK)

Decisionpoint Systems

Rubicon Partners

Henderson Smaller Compan...

Adtalem Global Education

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