Avery Dennison Corporation (BCBA:AVY)
Argentina · Delayed Price · Currency is ARS 14,140
+500 (3.67%)
Last updated: Jul 24, 2026, 12:47 PM BRT
BCBA:AVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 13,870.00 | 13,870.00 | 13,640.00 | 13,640.00 | 13,640.00 | -0.73% | 39 |
| Jul 22, 2026 | 13,610.00 | 13,830.00 | 13,610.00 | 13,740.00 | 13,740.00 | 1.25% | 64 |
| Jul 21, 2026 | 13,770.00 | 13,780.00 | 13,570.00 | 13,570.00 | 13,570.00 | -1.67% | 60 |
| Jul 20, 2026 | 13,820.00 | 13,920.00 | 13,740.00 | 13,800.00 | 13,800.00 | -1.36% | 192 |
| Jul 17, 2026 | 14,300.00 | 14,430.00 | 13,990.00 | 13,990.00 | 13,990.00 | -1.55% | 63 |
| Jul 16, 2026 | 13,900.00 | 14,220.00 | 13,900.00 | 14,210.00 | 14,210.00 | 3.87% | 173 |
| Jul 15, 2026 | 13,500.00 | 13,760.00 | 13,500.00 | 13,680.00 | 13,680.00 | 0.37% | 71 |
| Jul 14, 2026 | 13,700.00 | 13,730.00 | 13,620.00 | 13,630.00 | 13,630.00 | -1.52% | 178 |
| Jul 13, 2026 | 14,000.00 | 14,000.00 | 13,840.00 | 13,840.00 | 13,840.00 | -1.21% | 5 |
| Jul 10, 2026 | 13,850.00 | 14,070.00 | 13,850.00 | 14,010.00 | 14,010.00 | 1.82% | 120 |
| Jul 8, 2026 | 14,190.00 | 14,210.00 | 13,700.00 | 13,760.00 | 13,760.00 | -4.31% | 180 |
| Jul 7, 2026 | 14,630.00 | 14,670.00 | 14,370.00 | 14,380.00 | 14,380.00 | -0.28% | 46 |
| Jul 6, 2026 | 14,460.00 | 14,460.00 | 14,230.00 | 14,420.00 | 14,420.00 | -0.76% | 121 |
| Jul 2, 2026 | 14,330.00 | 14,570.00 | 14,330.00 | 14,530.00 | 14,530.00 | 2.04% | 100 |
| Jul 1, 2026 | 14,280.00 | 14,420.00 | 14,190.00 | 14,240.00 | 14,240.00 | 0.99% | 70 |
| Jun 30, 2026 | 14,020.00 | 14,200.00 | 13,990.00 | 14,100.00 | 14,100.00 | 0.36% | 692 |
| Jun 29, 2026 | 14,100.00 | 14,260.00 | 14,000.00 | 14,050.00 | 14,050.00 | -0.21% | 532 |
| Jun 26, 2026 | 14,210.00 | 14,210.00 | 14,080.00 | 14,080.00 | 14,080.00 | - | 46 |
| Jun 25, 2026 | 14,170.00 | 14,460.00 | 14,080.00 | 14,080.00 | 14,080.00 | - | 435 |
| Jun 24, 2026 | 14,020.00 | 14,100.00 | 14,000.00 | 14,080.00 | 14,080.00 | 3.00% | 129 |
| Jun 23, 2026 | 13,500.00 | 13,680.00 | 13,500.00 | 13,670.00 | 13,670.00 | 2.40% | 67 |
| Jun 22, 2026 | 13,270.00 | 13,510.00 | 13,270.00 | 13,350.00 | 13,350.00 | 0.38% | 130 |
| Jun 18, 2026 | 13,480.00 | 13,650.00 | 13,270.00 | 13,300.00 | 13,300.00 | 0.23% | 72 |
| Jun 17, 2026 | 13,330.00 | 13,600.00 | 13,270.00 | 13,270.00 | 13,270.00 | -1.63% | 110 |
| Jun 16, 2026 | 13,290.00 | 13,580.00 | 13,290.00 | 13,490.00 | 13,490.00 | 1.43% | 28 |
| Jun 12, 2026 | 13,350.00 | 13,410.00 | 13,300.00 | 13,300.00 | 13,300.00 | 1.76% | 52 |
| Jun 11, 2026 | 12,940.00 | 13,070.00 | 12,800.00 | 13,070.00 | 13,070.00 | -0.46% | 65 |
| Jun 10, 2026 | 13,350.00 | 13,350.00 | 13,130.00 | 13,130.00 | 13,130.00 | -1.65% | 158 |
| Jun 9, 2026 | 13,150.00 | 13,350.00 | 13,140.00 | 13,350.00 | 13,350.00 | 2.85% | 204 |
| Jun 8, 2026 | 13,040.00 | 13,040.00 | 12,840.00 | 12,980.00 | 12,980.00 | -0.46% | 265 |
| Jun 5, 2026 | 13,160.00 | 13,160.00 | 12,960.00 | 13,040.00 | 13,040.00 | 1.09% | 297 |
| Jun 4, 2026 | 13,250.00 | 13,410.00 | 12,810.00 | 12,900.00 | 12,900.00 | -2.20% | 453 |
| Jun 3, 2026 | 13,170.00 | 13,230.00 | 13,030.00 | 13,190.00 | 13,190.00 | 0.76% | 293 |
| Jun 2, 2026 | 12,990.00 | 13,190.00 | 12,930.00 | 13,170.00 | 13,090.69 | 1.86% | 872 |
| Jun 1, 2026 | 13,100.00 | 13,100.00 | 12,860.00 | 12,930.00 | 12,852.14 | -1.75% | 2,059 |
| May 29, 2026 | 13,350.00 | 13,350.00 | 13,140.00 | 13,160.00 | 13,080.75 | -1.28% | 17 |
| May 28, 2026 | 13,170.00 | 13,330.00 | 13,140.00 | 13,330.00 | 13,249.73 | 1.37% | 101 |
| May 27, 2026 | 13,240.00 | 13,240.00 | 13,080.00 | 13,150.00 | 13,070.81 | -0.60% | 66 |
| May 26, 2026 | 13,250.00 | 13,250.00 | 13,190.00 | 13,230.00 | 13,150.33 | 0.53% | 27 |
| May 22, 2026 | 13,150.00 | 13,180.00 | 13,150.00 | 13,160.00 | 13,080.75 | 0.46% | 152 |
| May 21, 2026 | 12,900.00 | 13,100.00 | 12,900.00 | 13,100.00 | 13,021.12 | 0.69% | 35 |
| May 20, 2026 | 12,750.00 | 13,010.00 | 12,700.00 | 13,010.00 | 12,931.66 | 1.64% | 43 |
| May 19, 2026 | 12,650.00 | 12,980.00 | 12,650.00 | 12,800.00 | 12,722.92 | -1.46% | 190 |
| May 18, 2026 | 13,080.00 | 13,080.00 | 12,970.00 | 12,990.00 | 12,911.78 | 0.93% | 192 |
| May 15, 2026 | 13,290.00 | 13,290.00 | 12,870.00 | 12,870.00 | 12,792.50 | -1.76% | 102 |
| May 14, 2026 | 13,180.00 | 13,180.00 | 13,060.00 | 13,100.00 | 13,021.12 | 0.38% | 120 |
| May 13, 2026 | 13,140.00 | 13,140.00 | 13,050.00 | 13,050.00 | 12,971.42 | -0.99% | 10 |
| May 12, 2026 | 13,300.00 | 13,400.00 | 13,140.00 | 13,180.00 | 13,100.63 | -1.27% | 260 |
| May 11, 2026 | 13,450.00 | 13,520.00 | 13,350.00 | 13,350.00 | 13,269.61 | -1.48% | 107 |
| May 8, 2026 | 13,540.00 | 13,610.00 | 13,500.00 | 13,550.00 | 13,468.41 | -0.81% | 10 |