Avantor

AVTR
🏛️ usa →
12.48
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 20.86 21.14 20.65 21.09 5.2M
2022-12-29 20.43 21.10 20.27 21.04 2.4M
2022-12-28 20.49 20.79 20.21 20.23 2.1M
2022-12-27 20.50 20.60 20.21 20.47 2.7M
2022-12-23 20.44 20.60 20.23 20.54 2.5M
2022-12-22 20.37 20.60 20.04 20.50 2.7M
2022-12-21 20.58 20.85 20.52 20.68 3.3M
2022-12-20 20.15 20.55 20.00 20.39 3.7M
2022-12-19 20.55 20.63 20.30 20.30 3.8M
2022-12-16 21.28 21.34 20.56 20.70 7.0M
2022-12-15 20.85 21.36 20.71 21.34 6.3M
2022-12-14 21.65 21.77 21.07 21.17 6.4M
2022-12-13 22.25 22.42 21.54 22.00 6.1M
2022-12-12 21.39 21.62 21.26 21.40 4.6M
2022-12-09 21.66 21.98 21.49 21.51 3.4M
2022-12-08 21.81 22.05 21.68 21.82 4.1M
2022-12-07 21.52 22.08 21.52 21.81 6.4M
2022-12-06 22.20 22.50 21.55 21.61 4.3M
2022-12-05 22.45 22.60 21.82 22.35 3.8M
2022-12-02 22.54 22.89 22.04 22.74 4.7M
2022-12-01 22.44 23.00 22.29 22.80 8.9M
2022-11-30 21.48 22.35 21.33 22.28 11.4M
2022-11-29 21.03 21.45 21.03 21.31 5.5M
2022-11-28 21.23 21.55 21.00 21.10 3.9M
2022-11-25 21.50 21.78 21.38 21.44 3.0M
2022-11-23 21.10 21.82 20.92 21.53 11.0M
2022-11-22 20.70 21.10 20.63 21.07 4.0M
2022-11-21 20.73 20.87 20.57 20.72 3.2M
2022-11-18 21.13 21.15 20.42 20.88 7.1M
2022-11-17 20.13 20.25 19.72 20.21 6.3M
2022-11-16 20.92 21.06 20.42 20.53 5.8M
2022-11-15 21.42 21.58 20.95 21.18 5.9M
2022-11-14 21.49 21.54 21.02 21.03 6.2M
2022-11-11 21.51 21.93 21.28 21.62 6.8M
2022-11-10 20.22 21.36 20.22 21.33 5.9M
2022-11-09 19.96 20.13 19.61 19.62 4.2M
2022-11-08 19.86 20.49 19.69 20.07 7.0M
2022-11-07 20.18 20.18 19.52 19.70 9.0M
2022-11-04 19.66 20.06 19.22 20.06 9.1M
2022-11-03 19.05 19.59 18.72 19.35 7.6M
2022-11-02 20.03 20.10 19.28 19.28 5.5M
2022-11-01 20.32 20.48 19.83 19.98 5.5M
2022-10-31 19.14 20.21 19.14 20.17 9.2M
2022-10-28 20.17 20.17 17.91 19.22 18.6M
2022-10-27 20.73 20.99 20.46 20.54 7.5M
2022-10-26 20.56 21.16 20.40 20.76 5.2M
2022-10-25 19.97 20.63 19.85 20.53 8.2M
2022-10-24 19.81 19.99 19.47 19.94 4.4M
2022-10-21 19.74 19.91 19.39 19.63 7.9M
2022-10-20 20.00 20.26 19.48 19.68 6.9M
2022-10-19 20.18 20.27 19.86 20.14 6.3M
2022-10-18 20.78 21.11 20.52 20.61 7.3M
2022-10-17 19.86 20.38 19.76 20.26 4.1M
2022-10-14 20.07 20.28 19.55 19.58 4.3M
2022-10-13 18.93 20.05 18.82 19.85 5.4M
2022-10-12 19.94 20.02 19.39 19.42 6.7M
2022-10-11 19.79 20.11 19.53 19.87 7.2M
2022-10-10 20.16 20.16 19.70 19.86 7.7M
2022-10-07 20.82 20.87 19.92 20.12 6.9M
2022-10-06 21.14 21.39 20.91 21.09 7.6M
2022-10-05 20.80 21.51 20.67 21.29 9.3M
2022-10-04 20.53 20.93 20.46 20.79 6.7M
2022-10-03 19.83 20.40 19.54 20.21 10.9M
2022-09-30 20.24 20.25 19.59 19.60 6.9M
2022-09-29 20.04 20.31 19.81 20.20 10.3M
2022-09-28 20.10 20.63 20.08 20.33 9.1M
2022-09-27 20.74 20.74 19.87 20.01 5.7M
2022-09-26 20.49 20.88 20.33 20.48 7.2M
2022-09-23 20.73 20.87 20.35 20.60 4.0M
2022-09-22 21.15 21.29 20.78 20.95 6.4M
2022-09-21 21.85 22.04 21.28 21.28 4.9M
2022-09-20 21.95 22.10 21.57 21.77 4.9M
2022-09-19 22.21 22.43 21.79 22.25 6.4M
2022-09-16 22.89 22.98 22.33 22.48 11.5M
2022-09-15 23.26 23.81 23.03 23.18 7.4M
2022-09-14 23.50 23.82 23.33 23.46 13.6M
2022-09-13 25.25 25.26 23.68 23.73 15.6M
2022-09-12 25.82 26.27 25.82 26.04 7.5M
2022-09-09 25.84 26.07 25.62 25.83 8.2M
2022-09-08 24.98 25.88 24.98 25.87 5.6M
2022-09-07 24.42 25.19 24.42 25.17 5.5M
2022-09-06 24.60 24.77 24.32 24.46 4.2M
2022-09-02 25.23 25.37 24.47 24.50 3.7M
2022-09-01 24.66 24.98 24.42 24.93 5.3M
2022-08-31 25.18 25.33 24.68 24.91 7.2M
2022-08-30 25.43 25.43 24.96 24.98 7.4M
2022-08-29 25.38 25.55 25.12 25.22 4.2M
2022-08-26 26.43 26.49 25.54 25.55 5.1M
2022-08-25 26.15 26.64 25.95 26.56 7.8M
2022-08-24 26.00 26.22 25.88 26.01 5.1M
2022-08-23 25.97 26.10 25.53 26.04 6.4M
2022-08-22 26.40 26.43 26.10 26.16 5.6M
2022-08-19 27.06 27.15 26.50 26.55 5.4M
2022-08-18 27.05 27.30 26.87 27.10 5.4M
2022-08-17 27.82 27.93 26.88 27.00 8.9M
2022-08-16 28.60 28.71 28.00 28.18 4.0M
2022-08-15 28.59 28.86 28.46 28.81 2.4M
2022-08-12 28.49 28.69 28.13 28.56 3.2M
2022-08-11 28.53 29.13 28.35 28.53 8.3M
2022-08-10 28.25 28.65 27.92 28.50 7.0M
2022-08-09 28.46 28.51 27.67 27.86 5.2M
2022-08-08 28.59 28.88 28.33 28.34 4.8M
2022-08-05 28.19 28.73 28.13 28.55 4.1M
2022-08-04 28.72 28.77 28.34 28.55 6.0M
2022-08-03 29.45 29.72 28.64 28.67 8.1M
2022-08-02 29.26 29.73 29.20 29.25 3.9M
2022-08-01 28.78 29.88 28.78 29.49 11.2M
2022-07-29 28.61 29.30 27.50 29.02 19.5M
2022-07-28 31.93 32.77 31.64 32.33 8.1M
2022-07-27 31.35 31.90 31.03 31.76 4.2M
2022-07-26 30.82 31.42 30.65 31.31 4.1M
2022-07-25 30.96 31.17 30.66 30.83 3.4M
2022-07-22 31.57 31.57 30.56 30.97 4.7M
2022-07-21 29.75 31.45 29.75 31.37 8.7M
2022-07-20 29.24 29.55 28.97 29.32 4.3M
2022-07-19 28.51 29.27 28.25 29.21 8.2M
2022-07-18 29.00 29.15 27.98 28.10 5.2M
2022-07-15 28.18 28.95 27.94 28.73 4.4M
2022-07-14 28.25 28.36 27.51 28.17 9.1M
2022-07-13 28.88 29.33 28.61 28.72 4.1M
2022-07-12 30.93 31.25 28.92 29.36 8.0M
2022-07-11 31.18 31.53 30.99 31.19 2.7M
2022-07-08 31.42 31.60 31.04 31.41 2.7M
2022-07-07 31.34 31.91 31.24 31.57 4.0M
2022-07-06 31.44 31.75 31.21 31.45 5.1M
2022-07-05 31.26 31.65 30.57 31.50 2.6M
2022-07-01 31.03 31.62 30.88 31.61 4.3M
2022-06-30 31.15 31.63 30.64 31.10 4.2M
2022-06-29 31.59 31.75 31.36 31.50 2.8M
2022-06-28 32.00 32.16 31.19 31.62 4.0M
2022-06-27 31.75 32.03 31.23 31.99 3.7M
2022-06-24 31.30 31.83 31.14 31.60 7.4M
2022-06-23 30.48 31.36 30.39 31.28 3.3M
2022-06-22 29.39 30.64 29.39 30.37 3.9M
2022-06-21 30.27 30.54 29.74 29.84 5.4M
2022-06-17 29.57 30.24 29.56 29.84 8.3M
2022-06-16 29.87 30.06 29.29 29.70 6.7M
2022-06-15 30.13 31.22 29.97 30.61 7.3M
2022-06-14 29.30 30.03 28.74 29.72 4.3M
2022-06-13 29.86 30.10 29.20 29.35 3.4M
2022-06-10 31.41 31.55 30.56 30.76 2.5M
2022-06-09 32.17 32.48 31.88 31.93 2.2M
2022-06-08 32.64 32.85 32.35 32.53 1.8M
2022-06-07 32.00 32.92 31.97 32.86 3.6M
2022-06-06 33.06 33.26 32.23 32.30 3.9M
2022-06-03 33.00 33.46 32.54 32.68 5.0M
2022-06-02 32.01 33.48 31.80 33.38 5.6M
2022-06-01 32.35 32.70 31.32 31.93 3.6M
2022-05-31 32.65 32.76 31.77 32.04 5.9M
2022-05-27 32.12 33.27 32.03 32.98 4.1M
2022-05-26 30.81 31.86 30.81 31.77 5.6M
2022-05-25 31.41 31.69 30.45 30.75 3.4M
2022-05-24 31.26 31.54 30.99 31.40 3.2M
2022-05-23 31.47 31.72 31.02 31.53 3.9M
2022-05-20 31.35 31.49 30.49 31.22 4.1M
2022-05-19 29.84 31.27 29.72 31.11 5.9M
2022-05-18 30.81 31.10 30.02 30.19 5.5M
2022-05-17 31.14 31.49 30.69 31.33 3.4M
2022-05-16 30.12 30.91 29.91 30.64 5.4M
2022-05-13 30.33 31.27 29.77 30.05 11.3M
2022-05-12 29.78 30.51 29.40 29.88 4.7M
2022-05-11 29.94 30.81 29.72 29.84 6.4M
2022-05-10 29.96 30.47 29.16 30.12 5.9M
2022-05-09 30.62 30.79 29.11 29.37 5.2M
2022-05-06 30.47 31.16 29.80 31.09 4.8M
2022-05-05 31.56 31.80 30.31 30.72 6.2M
2022-05-04 31.45 32.20 30.75 32.00 5.5M
2022-05-03 31.35 32.37 31.35 31.59 5.4M
2022-05-02 31.59 32.08 30.82 31.44 5.6M
2022-04-29 33.43 34.37 31.70 31.88 14.4M
2022-04-28 29.80 29.98 28.64 29.79 10.6M
2022-04-27 29.54 30.00 29.07 29.42 10.0M
2022-04-26 30.21 30.32 28.93 29.39 6.2M
2022-04-25 29.64 30.44 29.42 30.39 6.6M
2022-04-22 30.99 31.14 29.99 30.02 6.1M
2022-04-21 33.07 33.12 31.19 31.32 3.5M
2022-04-20 31.91 32.93 31.58 32.73 5.6M
2022-04-19 30.87 31.77 30.64 31.67 4.6M
2022-04-18 31.38 31.71 30.71 31.01 5.5M
2022-04-14 31.93 32.11 31.19 31.46 7.5M
2022-04-13 30.42 31.81 30.26 31.80 6.7M
2022-04-12 31.07 31.39 30.12 30.36 7.6M
2022-04-11 32.00 32.01 30.91 30.99 5.8M
2022-04-08 32.23 32.53 31.87 32.06 3.6M
2022-04-07 32.10 32.70 32.02 32.35 5.3M
2022-04-06 31.40 32.12 30.95 32.05 7.1M
2022-04-05 32.56 32.86 31.31 31.62 15.1M
2022-04-04 33.24 33.66 32.61 32.75 9.5M
2022-04-01 34.01 34.32 33.76 34.19 2.7M
2022-03-31 34.27 34.66 33.78 33.82 4.0M
2022-03-30 34.55 34.66 34.18 34.37 3.4M
2022-03-29 34.61 34.84 34.08 34.50 3.8M
2022-03-28 33.48 34.20 33.38 34.19 3.6M
2022-03-25 33.86 34.05 32.96 33.57 3.7M
2022-03-24 33.81 33.98 33.45 33.81 3.3M
2022-03-23 34.43 34.62 33.50 33.56 4.8M
2022-03-22 34.44 34.88 34.25 34.72 6.1M
2022-03-21 35.06 35.16 34.09 34.49 4.5M
2022-03-18 34.77 35.21 34.54 35.14 7.5M
2022-03-17 34.84 35.22 34.48 34.92 5.5M
2022-03-16 34.79 35.39 34.08 34.90 3.5M
2022-03-15 34.41 34.70 33.90 34.50 5.9M
2022-03-14 34.05 34.93 33.90 34.06 3.6M
2022-03-11 34.57 34.77 33.75 33.88 2.4M
2022-03-10 33.26 34.21 33.26 34.07 2.4M
2022-03-09 33.71 34.38 33.70 33.86 3.2M
2022-03-08 32.30 33.59 32.11 33.01 7.0M
2022-03-07 32.98 33.12 31.94 32.56 6.1M
2022-03-04 34.44 34.71 32.45 33.11 6.3M
2022-03-03 35.20 35.35 34.45 34.66 3.6M
2022-03-02 34.45 35.12 34.38 34.88 4.0M
2022-03-01 34.47 34.84 33.62 34.22 4.2M
2022-02-28 35.04 35.24 34.27 34.69 4.7M
2022-02-25 34.41 35.53 34.04 35.39 2.8M
2022-02-24 32.19 34.60 31.80 34.42 3.9M
2022-02-23 33.76 34.35 33.08 33.09 3.6M
2022-02-22 33.65 34.28 33.55 33.67 2.3M
2022-02-18 34.57 34.84 33.88 34.00 2.9M
2022-02-17 35.27 35.33 34.37 34.40 3.4M
2022-02-16 35.26 35.58 34.43 35.48 4.3M
2022-02-15 35.92 36.47 35.08 35.28 5.7M
2022-02-14 36.21 36.56 35.32 35.36 4.3M
2022-02-11 37.51 37.83 36.01 36.18 4.8M
2022-02-10 36.95 38.04 36.95 37.46 2.7M
2022-02-09 37.03 37.77 37.03 37.70 3.1M
2022-02-08 36.01 37.12 35.75 36.87 3.4M
2022-02-07 37.14 37.33 36.40 36.41 5.0M
2022-02-04 37.15 37.76 36.50 37.14 4.9M
2022-02-03 37.33 38.36 37.33 37.77 4.8M
2022-02-02 38.16 38.83 37.83 38.26 5.6M
2022-02-01 37.68 38.17 37.20 38.01 4.5M
2022-01-31 36.39 37.41 36.16 37.33 4.1M
2022-01-28 34.95 36.30 34.51 36.30 3.1M
2022-01-27 35.55 36.03 34.69 34.74 3.8M
2022-01-26 35.46 36.14 34.79 35.03 3.1M
2022-01-25 36.03 36.36 35.15 35.27 3.4M
2022-01-24 35.57 36.71 33.90 36.57 5.2M
2022-01-21 36.85 37.04 36.04 36.08 4.1M
2022-01-20 37.55 37.96 36.92 36.93 2.3M
2022-01-19 37.17 37.89 36.66 37.15 3.5M
2022-01-18 37.16 37.71 36.74 36.93 4.4M
2022-01-14 37.20 37.73 36.73 37.71 3.8M
2022-01-13 39.16 39.54 37.46 37.50 4.4M
2022-01-12 38.63 39.37 38.45 39.20 7.4M
2022-01-11 38.10 38.62 37.74 38.31 3.9M
2022-01-10 36.17 38.31 35.70 38.28 7.1M
2022-01-07 37.43 37.68 36.35 36.61 4.1M
2022-01-06 37.33 38.30 36.59 37.67 4.2M
2022-01-05 38.76 39.24 37.70 37.88 3.9M
2022-01-04 40.05 40.20 38.61 39.17 5.0M
2022-01-03 41.90 41.99 40.24 40.56 3.7M