Avery Dennison Corporation (BCBA:AVY)
Argentina · Delayed Price · Currency is ARS 15,290
-160 (-1.04%)
Last updated: Sep 3, 2026, 2:51 PM BRT
BCBA:AVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 15,330.00 | 15,380.00 | 15,060.00 | 15,280.00 | 15,280.00 | -1.10% | 28 |
| Sep 2, 2026 | 15,550.00 | 15,550.00 | 15,450.00 | 15,450.00 | 15,450.00 | 1.14% | 18 |
| Sep 1, 2026 | 15,480.00 | 15,580.00 | 15,330.00 | 15,360.00 | 15,275.95 | -0.65% | 87 |
| Aug 31, 2026 | 15,650.00 | 15,650.00 | 15,450.00 | 15,460.00 | 15,375.41 | -2.15% | 20 |
| Aug 28, 2026 | 15,800.00 | 15,930.00 | 15,750.00 | 15,800.00 | 15,713.55 | -0.19% | 89 |
| Aug 27, 2026 | 16,120.00 | 16,120.00 | 15,830.00 | 15,830.00 | 15,743.38 | -2.64% | 136 |
| Aug 26, 2026 | 15,970.00 | 16,260.00 | 15,970.00 | 16,260.00 | 16,171.03 | 1.82% | 402 |
| Aug 25, 2026 | 16,060.00 | 16,060.00 | 15,970.00 | 15,970.00 | 15,882.62 | -2.02% | 58 |
| Aug 24, 2026 | 16,410.00 | 16,420.00 | 16,220.00 | 16,300.00 | 16,210.81 | -0.06% | 53 |
| Aug 21, 2026 | 16,170.00 | 16,320.00 | 16,170.00 | 16,310.00 | 16,220.76 | 1.56% | 46 |
| Aug 20, 2026 | 16,100.00 | 16,100.00 | 16,020.00 | 16,060.00 | 15,972.12 | -0.25% | 331 |
| Aug 19, 2026 | 16,010.00 | 16,100.00 | 15,990.00 | 16,100.00 | 16,011.91 | 3.67% | 166 |
| Aug 18, 2026 | 15,700.00 | 15,700.00 | 15,400.00 | 15,530.00 | 15,445.02 | -0.13% | 238 |
| Aug 14, 2026 | 15,560.00 | 15,710.00 | 15,550.00 | 15,550.00 | 15,464.92 | -1.58% | 56 |
| Aug 13, 2026 | 15,860.00 | 15,900.00 | 15,700.00 | 15,800.00 | 15,713.55 | -0.57% | 779 |
| Aug 12, 2026 | 15,690.00 | 16,010.00 | 15,690.00 | 15,890.00 | 15,803.05 | 1.02% | 53 |
| Aug 11, 2026 | 15,680.00 | 15,850.00 | 15,680.00 | 15,730.00 | 15,643.93 | 0.58% | 133 |
| Aug 10, 2026 | 15,500.00 | 15,710.00 | 15,340.00 | 15,640.00 | 15,554.42 | 0.51% | 615 |
| Aug 7, 2026 | 15,580.00 | 15,610.00 | 15,540.00 | 15,560.00 | 15,474.86 | 2.71% | 31 |
| Aug 6, 2026 | 15,480.00 | 15,480.00 | 15,120.00 | 15,150.00 | 15,067.10 | -0.92% | 177 |
| Aug 5, 2026 | 15,240.00 | 15,290.00 | 15,000.00 | 15,290.00 | 15,206.34 | 0.59% | 1,044 |
| Aug 4, 2026 | 15,240.00 | 15,270.00 | 15,090.00 | 15,200.00 | 15,116.83 | 0.66% | 130 |
| Aug 3, 2026 | 15,040.00 | 15,140.00 | 14,860.00 | 15,100.00 | 15,017.38 | 1.34% | 103 |
| Jul 31, 2026 | 14,890.00 | 14,920.00 | 14,750.00 | 14,900.00 | 14,818.47 | -1.39% | 106 |
| Jul 30, 2026 | 15,960.00 | 16,310.00 | 15,110.00 | 15,110.00 | 15,027.32 | 3.14% | 4,308 |
| Jul 29, 2026 | 14,820.00 | 14,860.00 | 14,650.00 | 14,650.00 | 14,569.84 | -2.46% | 295 |
| Jul 28, 2026 | 15,100.00 | 15,180.00 | 14,990.00 | 15,020.00 | 14,937.82 | 3.59% | 357 |
| Jul 27, 2026 | 14,470.00 | 14,500.00 | 14,420.00 | 14,500.00 | 14,420.66 | 1.61% | 123 |
| Jul 24, 2026 | 14,170.00 | 14,320.00 | 14,140.00 | 14,270.00 | 14,191.92 | 4.62% | 14 |
| Jul 23, 2026 | 13,870.00 | 13,870.00 | 13,640.00 | 13,640.00 | 13,565.37 | -0.73% | 39 |
| Jul 22, 2026 | 13,610.00 | 13,830.00 | 13,610.00 | 13,740.00 | 13,664.82 | 1.25% | 64 |
| Jul 21, 2026 | 13,770.00 | 13,780.00 | 13,570.00 | 13,570.00 | 13,495.75 | -1.67% | 60 |
| Jul 20, 2026 | 13,820.00 | 13,920.00 | 13,740.00 | 13,800.00 | 13,724.49 | -1.36% | 192 |
| Jul 17, 2026 | 14,300.00 | 14,430.00 | 13,990.00 | 13,990.00 | 13,913.45 | -1.55% | 63 |
| Jul 16, 2026 | 13,900.00 | 14,220.00 | 13,900.00 | 14,210.00 | 14,132.25 | 3.87% | 173 |
| Jul 15, 2026 | 13,500.00 | 13,760.00 | 13,500.00 | 13,680.00 | 13,605.15 | 0.37% | 71 |
| Jul 14, 2026 | 13,700.00 | 13,730.00 | 13,620.00 | 13,630.00 | 13,555.42 | -1.52% | 178 |
| Jul 13, 2026 | 14,000.00 | 14,000.00 | 13,840.00 | 13,840.00 | 13,764.27 | -1.21% | 5 |
| Jul 10, 2026 | 13,850.00 | 14,070.00 | 13,850.00 | 14,010.00 | 13,933.34 | 1.82% | 120 |
| Jul 8, 2026 | 14,190.00 | 14,210.00 | 13,700.00 | 13,760.00 | 13,684.71 | -4.31% | 180 |
| Jul 7, 2026 | 14,630.00 | 14,670.00 | 14,370.00 | 14,380.00 | 14,301.32 | -0.28% | 46 |
| Jul 6, 2026 | 14,460.00 | 14,460.00 | 14,230.00 | 14,420.00 | 14,341.10 | -0.76% | 121 |
| Jul 2, 2026 | 14,330.00 | 14,570.00 | 14,330.00 | 14,530.00 | 14,450.50 | 2.04% | 100 |
| Jul 1, 2026 | 14,280.00 | 14,420.00 | 14,190.00 | 14,240.00 | 14,162.08 | 0.99% | 70 |
| Jun 30, 2026 | 14,020.00 | 14,200.00 | 13,990.00 | 14,100.00 | 14,022.85 | 0.36% | 692 |
| Jun 29, 2026 | 14,100.00 | 14,260.00 | 14,000.00 | 14,050.00 | 13,973.12 | -0.21% | 532 |
| Jun 26, 2026 | 14,210.00 | 14,210.00 | 14,080.00 | 14,080.00 | 14,002.96 | - | 46 |
| Jun 25, 2026 | 14,170.00 | 14,460.00 | 14,080.00 | 14,080.00 | 14,002.96 | - | 435 |
| Jun 24, 2026 | 14,020.00 | 14,100.00 | 14,000.00 | 14,080.00 | 14,002.96 | 3.00% | 129 |
| Jun 23, 2026 | 13,500.00 | 13,680.00 | 13,500.00 | 13,670.00 | 13,595.20 | 2.40% | 67 |