FinData: Historical Data for NYSE, AVNT

Sunday, 28 April 2024

Avient Corp.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	31.64	32.02	30.88	31.43	813,700
13/10/22	29.52	31.16	29.02	30.79	1,217,200
12/10/22	30.31	30.73	29.69	30.34	786,600
11/10/22	30.21	31.01	29.90	30.27	880,800
10/10/22	30.82	31.00	30.19	30.47	651,300
07/10/22	31.76	32.14	30.58	30.68	516,200
06/10/22	32.66	33.37	32.03	32.37	532,800
05/10/22	32.82	33.43	32.54	33.04	519,000
04/10/22	33.11	33.94	33.11	33.90	780,900
03/10/22	31.13	32.80	31.02	32.38	766,000
30/09/22	30.83	31.24	30.20	30.30	876,500
29/09/22	30.85	30.99	29.80	30.62	1,487,600
28/09/22	30.45	32.09	30.13	31.56	1,223,400
26/09/22	33.70	34.09	32.75	32.93	652,500
23/09/22	34.55	34.76	33.35	33.99	578,200
22/09/22	35.64	35.64	34.89	35.29	518,000
21/09/22	37.29	37.29	35.41	35.47	836,600
20/09/22	37.17	37.21	36.12	36.73	459,100
19/09/22	36.35	37.89	36.16	37.88	576,500
16/09/22	37.36	37.38	35.67	36.78	2,205,900
15/09/22	38.24	38.97	37.92	38.04	672,000
14/09/22	40.25	40.27	38.31	38.82	720,000
13/09/22	41.57	42.15	40.53	40.59	442,600
12/09/22	43.36	44.25	43.07	43.23	416,100
09/09/22	42.66	43.52	42.42	43.34	408,700
08/09/22	41.09	42.40	40.63	42.37	532,500
07/09/22	40.05	41.85	39.81	41.78	479,500
06/09/22	42.65	42.86	39.49	39.89	1,280,700
02/09/22	43.75	44.32	42.58	42.75	515,700
01/09/22	43.44	43.44	42.40	43.27	353,600
31/08/22	44.56	44.56	43.59	43.83	316,700
30/08/22	44.56	44.81	43.85	44.19	248,000
29/08/22	44.21	44.84	43.81	44.32	239,900
26/08/22	46.77	47.00	44.95	45.00	203,700
25/08/22	46.16	47.09	45.98	47.09	226,400
24/08/22	46.17	46.39	45.71	45.89	281,800
23/08/22	45.51	46.45	45.51	46.19	324,500
22/08/22	46.50	46.69	45.68	45.77	672,000
19/08/22	47.76	47.76	47.12	47.64	272,800
18/08/22	47.89	48.18	47.67	48.02	251,900
17/08/22	48.61	48.79	47.65	47.67	303,000
16/08/22	48.93	49.67	48.64	49.53	352,800
15/08/22	48.28	49.73	48.28	49.22	441,800

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%