Avnet

AVT
🏛️ usa →
51.99
Last Update: 2025-10-02
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
2021-12-31 41.33 41.53 41.10 41.23 0.2M
2021-12-30 41.49 42.06 41.26 41.31 0.3M
2021-12-29 41.18 41.93 41.18 41.79 0.4M
2021-12-28 41.36 41.66 41.20 41.29 0.4M
2021-12-27 40.39 41.33 40.32 41.30 0.4M
2021-12-23 39.76 40.60 39.69 40.25 0.4M
2021-12-22 38.99 39.64 38.99 39.62 0.4M
2021-12-21 37.86 39.26 37.74 39.17 0.6M
2021-12-20 37.84 38.00 37.07 37.55 0.5M
2021-12-17 38.79 39.02 38.09 38.40 1.6M
2021-12-16 39.19 39.48 38.65 38.73 0.6M
2021-12-15 38.83 38.91 38.03 38.82 0.7M
2021-12-14 38.54 39.45 38.33 38.91 0.6M
2021-12-13 38.95 39.14 38.46 38.61 0.6M
2021-12-10 39.24 39.49 38.54 38.95 0.7M
2021-12-09 38.74 39.16 38.16 38.84 0.4M
2021-12-08 38.85 39.42 38.50 39.00 0.5M
2021-12-07 38.73 39.24 38.49 38.85 0.8M
2021-12-06 38.49 38.94 37.91 38.25 1.0M
2021-12-03 37.72 38.48 37.36 38.05 1.2M
2021-12-02 36.23 37.86 36.11 37.52 0.8M
2021-12-01 37.02 37.33 36.11 36.11 0.6M
2021-11-30 36.59 36.76 35.71 36.27 0.6M
2021-11-29 37.67 37.74 36.92 37.19 0.6M
2021-11-26 38.12 38.42 36.71 37.15 0.5M
2021-11-24 39.15 39.33 38.82 38.89 0.6M
2021-11-23 39.46 39.58 39.09 39.28 0.5M
2021-11-22 39.23 40.03 38.94 39.38 0.6M
2021-11-19 39.36 39.42 38.90 38.96 0.9M
2021-11-18 39.86 40.20 38.95 39.66 0.3M
2021-11-17 39.69 39.90 39.32 39.82 0.7M
2021-11-16 39.88 40.24 39.62 39.80 0.4M
2021-11-15 39.99 40.03 39.36 39.74 0.4M
2021-11-12 39.81 40.19 39.43 39.82 0.4M
2021-11-11 39.47 39.95 39.38 39.84 0.3M
2021-11-10 38.85 39.56 38.62 39.34 0.7M
2021-11-09 39.28 39.40 38.76 38.99 0.5M
2021-11-08 40.34 40.43 39.22 39.31 0.6M
2021-11-05 39.39 40.53 39.26 40.30 0.8M
2021-11-04 40.12 40.28 38.87 39.10 0.6M
2021-11-03 39.60 40.40 39.40 39.90 0.6M
2021-11-02 39.28 39.71 38.99 39.60 0.5M
2021-11-01 38.34 39.23 38.25 39.13 0.9M
2021-10-29 38.59 39.17 37.69 38.11 0.8M
2021-10-28 36.75 37.44 36.50 37.32 0.5M
2021-10-27 37.63 37.65 36.48 36.61 0.8M
2021-10-26 38.31 38.31 37.61 37.62 0.5M
2021-10-25 37.80 38.47 37.67 38.08 0.5M
2021-10-22 38.13 38.55 37.83 37.84 0.5M
2021-10-21 37.82 38.10 37.28 38.05 0.9M
2021-10-20 38.00 38.41 37.97 38.01 0.4M
2021-10-19 37.93 38.03 37.48 38.00 0.4M
2021-10-18 37.17 38.01 37.09 37.68 0.5M
2021-10-15 38.03 38.24 37.44 37.48 0.5M
2021-10-14 37.05 37.82 37.01 37.69 0.5M
2021-10-13 36.32 36.66 36.01 36.61 0.5M
2021-10-12 36.92 36.96 36.18 36.48 0.6M
2021-10-11 37.00 37.46 36.75 36.86 0.6M
2021-10-08 36.57 37.09 36.49 36.84 0.8M
2021-10-07 37.58 37.58 36.29 36.41 1.5M
2021-10-06 37.27 37.68 36.58 37.66 0.7M
2021-10-05 37.56 37.91 37.44 37.73 0.8M
2021-10-04 37.97 38.38 37.30 37.44 0.7M
2021-10-01 37.25 38.18 36.89 37.85 0.8M
2021-09-30 37.53 37.88 36.94 36.97 0.6M
2021-09-29 37.48 38.04 37.00 37.47 0.8M
2021-09-28 38.05 38.20 37.32 37.45 0.7M
2021-09-27 37.61 38.76 37.61 38.28 0.5M
2021-09-24 37.18 37.79 37.06 37.57 0.5M
2021-09-23 37.00 37.65 37.00 37.26 0.6M
2021-09-22 36.69 37.14 36.44 36.82 0.7M
2021-09-21 36.89 37.05 36.28 36.30 0.7M
2021-09-20 36.64 37.00 36.06 36.69 0.8M
2021-09-17 37.78 38.28 36.72 37.04 1.7M
2021-09-16 38.15 38.59 37.76 37.95 0.8M
2021-09-15 38.06 38.36 37.64 38.15 0.7M
2021-09-14 38.51 38.51 37.73 38.10 0.5M
2021-09-13 38.95 39.06 37.95 38.47 0.8M
2021-09-10 38.68 39.26 38.68 38.76 0.6M
2021-09-09 38.63 39.21 38.48 38.59 0.4M
2021-09-08 38.74 38.74 38.12 38.56 0.5M
2021-09-07 39.12 39.25 38.85 38.90 0.3M
2021-09-03 39.35 39.52 39.02 39.22 0.5M
2021-09-02 39.85 40.05 39.50 39.64 0.4M
2021-09-01 40.58 40.58 39.74 39.81 0.3M
2021-08-31 41.01 41.19 40.38 40.46 0.6M
2021-08-30 41.17 41.36 40.84 40.91 0.3M
2021-08-27 40.25 41.39 40.15 41.14 0.4M
2021-08-26 40.57 40.80 40.34 40.46 0.4M
2021-08-25 39.70 40.64 39.59 40.45 0.6M
2021-08-24 39.64 40.13 39.57 39.64 0.4M
2021-08-23 39.82 39.91 39.18 39.62 0.6M
2021-08-20 39.17 39.64 39.04 39.58 0.3M
2021-08-19 39.40 39.54 38.82 39.15 0.6M
2021-08-18 40.18 40.47 39.78 39.84 0.5M
2021-08-17 40.21 40.47 39.78 40.41 0.3M
2021-08-16 40.33 40.75 39.94 40.58 0.6M
2021-08-13 41.57 41.93 40.69 40.84 0.7M
2021-08-12 42.17 42.36 40.31 41.77 0.8M
2021-08-11 41.92 42.28 41.50 42.17 0.4M
2021-08-10 41.74 42.04 41.14 41.92 0.3M
2021-08-09 41.85 41.85 41.32 41.55 0.4M
2021-08-06 41.55 42.03 41.40 41.80 0.4M
2021-08-05 41.56 41.65 40.95 41.15 0.5M
2021-08-04 41.83 41.83 41.22 41.34 0.5M
2021-08-03 40.91 42.04 40.30 41.97 0.8M
2021-08-02 41.36 41.98 40.77 40.85 0.5M
2021-07-30 40.76 41.41 40.72 41.32 0.5M
2021-07-29 40.87 41.32 40.81 41.06 0.3M
2021-07-28 40.25 40.72 39.92 40.42 0.5M
2021-07-27 40.31 40.52 39.82 40.21 0.3M
2021-07-26 40.13 40.75 40.13 40.50 0.4M
2021-07-23 39.49 40.05 39.30 39.99 0.3M
2021-07-22 39.97 40.28 39.27 39.33 0.7M
2021-07-21 39.76 40.89 39.75 40.24 0.7M
2021-07-20 38.41 39.55 38.16 39.27 0.7M
2021-07-19 38.04 38.51 37.63 38.23 0.6M
2021-07-16 40.08 40.11 38.79 38.94 0.9M
2021-07-15 39.15 39.75 38.74 39.75 1.6M
2021-07-14 39.74 40.19 39.26 39.37 0.5M
2021-07-13 39.41 39.63 39.15 39.37 0.8M
2021-07-12 39.29 39.67 39.21 39.58 0.5M
2021-07-09 39.04 39.94 39.04 39.57 0.5M
2021-07-08 38.31 39.22 37.95 38.66 0.6M
2021-07-07 38.86 39.49 38.61 39.13 0.7M
2021-07-06 39.98 39.98 38.44 38.93 1.3M
2021-07-02 40.05 40.45 39.67 40.03 0.7M
2021-07-01 40.27 40.69 39.96 40.24 0.4M
2021-06-30 40.23 40.37 39.78 40.08 0.8M
2021-06-29 40.25 40.62 40.06 40.36 0.7M
2021-06-28 40.34 40.42 39.95 40.24 0.8M
2021-06-25 39.78 40.59 39.67 40.34 1.1M
2021-06-24 39.59 39.89 39.25 39.81 0.5M
2021-06-23 38.83 39.74 38.76 39.33 0.9M
2021-06-22 39.21 39.29 38.64 38.83 0.6M
2021-06-21 39.01 39.95 39.00 39.42 0.7M
2021-06-18 39.99 40.39 38.83 38.85 1.0M
2021-06-17 42.19 42.50 40.46 40.63 0.7M
2021-06-16 42.43 42.88 41.84 42.18 0.6M
2021-06-15 42.63 42.88 42.47 42.56 0.6M
2021-06-14 43.91 43.99 42.51 42.54 0.4M
2021-06-11 43.68 44.03 43.53 43.92 0.5M
2021-06-10 44.05 44.17 43.42 43.47 1.0M
2021-06-09 44.11 44.24 43.80 43.87 0.7M
2021-06-08 43.28 44.01 43.02 43.94 0.6M
2021-06-07 43.95 44.04 43.06 43.48 0.6M
2021-06-04 43.93 44.05 43.61 43.95 0.6M
2021-06-03 43.83 44.00 43.56 43.70 0.7M
2021-06-02 44.54 44.59 43.88 44.19 0.5M
2021-06-01 44.40 44.63 43.85 44.30 0.7M
2021-05-28 44.59 44.59 43.64 44.06 0.7M
2021-05-27 44.84 45.00 44.41 44.47 0.7M
2021-05-26 44.69 44.88 44.18 44.45 0.4M
2021-05-25 45.09 45.43 44.20 44.30 0.4M
2021-05-24 44.78 45.08 43.70 44.86 0.5M
2021-05-21 44.78 45.00 44.35 44.58 0.3M
2021-05-20 43.95 44.59 43.45 44.55 0.8M
2021-05-19 42.81 43.95 42.61 43.91 0.6M
2021-05-18 44.09 44.29 43.57 43.65 0.6M
2021-05-17 43.21 44.24 42.70 44.08 0.5M
2021-05-14 42.75 43.63 42.46 43.47 0.6M
2021-05-13 41.54 42.86 41.54 42.45 0.8M
2021-05-12 42.39 42.58 41.28 41.32 0.8M
2021-05-11 43.09 43.35 42.06 42.77 1.1M
2021-05-10 44.94 45.32 44.09 44.12 0.7M
2021-05-07 43.35 44.81 43.18 44.75 1.4M
2021-05-06 43.02 43.68 42.37 43.50 1.6M
2021-05-05 42.96 43.24 42.45 43.06 1.9M
2021-05-04 43.43 43.93 42.45 42.72 1.1M
2021-05-03 44.50 44.63 43.71 43.76 0.6M
2021-04-30 44.55 44.55 43.43 43.92 0.8M
2021-04-29 44.17 44.71 43.79 44.17 0.8M
2021-04-28 44.40 44.40 43.52 43.65 0.7M
2021-04-27 44.49 44.76 44.16 44.37 0.5M
2021-04-26 44.48 44.66 44.19 44.46 0.4M
2021-04-23 43.96 44.37 43.48 44.17 0.3M
2021-04-22 43.43 44.26 43.19 43.47 0.7M
2021-04-21 43.07 43.80 42.86 43.66 0.7M
2021-04-20 43.71 43.76 42.80 43.05 0.5M
2021-04-19 44.30 44.92 43.70 43.89 0.5M
2021-04-16 44.44 44.61 43.91 44.25 0.8M
2021-04-15 44.39 44.47 43.84 44.04 0.5M
2021-04-14 43.70 44.69 43.54 44.16 1.1M
2021-04-13 43.42 43.89 43.42 43.72 1.1M
2021-04-12 43.34 43.52 43.04 43.33 0.6M
2021-04-09 43.12 43.32 42.99 43.26 0.8M
2021-04-08 42.94 43.24 42.67 43.12 1.0M
2021-04-07 43.44 43.70 42.91 42.98 0.9M
2021-04-06 42.95 43.63 42.60 43.49 1.4M
2021-04-05 42.55 43.26 42.46 42.98 0.9M
2021-04-01 41.53 42.03 41.42 42.02 0.4M
2021-03-31 41.01 41.87 41.01 41.51 0.5M
2021-03-30 40.41 41.28 40.32 41.12 0.5M
2021-03-29 40.96 41.62 40.23 40.41 0.7M
2021-03-26 40.15 41.47 39.78 41.40 0.6M
2021-03-25 38.30 40.08 38.04 39.94 0.5M
2021-03-24 38.96 39.87 38.64 38.68 0.7M
2021-03-23 40.18 40.76 38.36 38.59 0.7M
2021-03-22 40.38 40.87 39.94 40.39 0.4M
2021-03-19 40.92 41.36 40.32 40.53 1.0M
2021-03-18 41.41 42.49 40.88 41.01 1.1M
2021-03-17 40.10 41.53 39.14 41.45 0.9M
2021-03-16 40.55 40.98 39.86 40.23 0.7M
2021-03-15 39.48 40.65 38.99 40.52 0.7M
2021-03-12 39.81 39.84 39.09 39.39 0.6M
2021-03-11 39.12 39.37 38.15 39.16 1.1M
2021-03-10 39.46 39.46 38.54 38.80 0.9M
2021-03-09 39.39 39.81 38.80 38.97 0.8M
2021-03-08 39.38 39.95 39.00 39.26 1.0M
2021-03-05 38.17 39.03 36.60 39.00 1.6M
2021-03-04 38.16 38.85 36.50 37.65 1.1M
2021-03-03 38.88 39.25 38.18 38.35 0.8M
2021-03-02 39.29 39.61 38.73 38.79 0.6M
2021-03-01 38.99 39.79 38.69 39.44 0.8M
2021-02-26 37.68 38.42 37.14 38.07 1.4M
2021-02-25 37.69 38.07 37.13 37.33 3.0M
2021-02-24 37.65 38.46 37.65 38.14 0.8M
2021-02-23 38.64 38.64 36.47 37.46 0.4M
2021-02-22 38.61 38.61 37.81 37.87 0.4M
2021-02-19 38.05 38.73 37.75 38.53 0.7M
2021-02-18 38.69 39.03 37.77 37.81 0.4M
2021-02-17 39.24 39.75 38.50 38.86 0.4M
2021-02-16 38.82 39.58 38.75 39.33 0.5M
2021-02-12 38.76 39.34 38.28 38.90 0.4M
2021-02-11 38.54 38.90 37.74 38.85 0.6M
2021-02-10 38.67 39.00 38.17 38.49 0.6M
2021-02-09 38.58 38.74 38.01 38.44 0.5M
2021-02-08 37.71 38.55 37.71 38.55 0.5M
2021-02-05 37.50 37.96 36.68 37.70 0.7M
2021-02-04 37.18 37.57 36.01 37.10 0.7M
2021-02-03 36.45 37.22 35.77 36.37 0.8M
2021-02-02 37.39 37.40 36.19 36.57 1.2M
2021-02-01 35.56 37.06 35.41 36.83 0.7M
2021-01-29 36.09 36.64 34.82 35.31 2.2M
2021-01-28 38.11 38.50 35.60 35.91 1.7M
2021-01-27 37.83 38.79 36.80 37.70 1.7M
2021-01-26 39.74 39.74 37.93 38.76 2.6M
2021-01-25 39.29 39.74 38.82 39.22 1.2M
2021-01-22 39.04 39.50 38.61 39.29 1.2M
2021-01-21 40.34 40.48 39.13 39.58 1.1M
2021-01-20 41.26 42.30 40.19 40.39 1.4M
2021-01-19 39.00 40.20 38.86 39.93 1.3M
2021-01-15 38.45 38.83 38.10 38.61 0.8M
2021-01-14 38.14 38.93 37.96 38.54 0.6M
2021-01-13 38.19 38.41 37.75 38.01 0.5M
2021-01-12 38.42 38.82 38.26 38.47 0.7M
2021-01-11 37.27 38.39 37.05 38.27 0.5M
2021-01-08 37.80 38.48 37.36 37.96 0.8M
2021-01-07 37.48 37.98 36.86 37.92 0.9M
2021-01-06 36.43 37.33 36.23 37.15 1.9M
2021-01-05 35.18 36.48 35.18 36.15 0.7M
2021-01-04 35.25 35.63 34.93 35.37 1.1M