Avery Dennison Corporation (BCBA:AVY)
Argentina
· Delayed Price · Currency is ARS 15,030
-410 (-2.66%)
At close: Mar 5, 2026
Avery Dennison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 15,230.00 | 15,440.00 | 15,210.00 | 15,440.00 | 15,440.00 | -1.47% | 27 |
| Mar 3, 2026 | 15,520.00 | 15,670.00 | 15,520.00 | 15,670.00 | 15,596.18 | -0.76% | 267 |
| Mar 2, 2026 | 15,810.00 | 15,810.00 | 15,790.00 | 15,790.00 | 15,715.61 | -1.07% | 40 |
| Feb 27, 2026 | 15,940.00 | 16,070.00 | 15,940.00 | 15,960.00 | 15,884.81 | - | 280 |
| Feb 26, 2026 | 15,930.00 | 16,020.00 | 15,930.00 | 15,960.00 | 15,884.81 | 1.20% | 213 |
| Feb 25, 2026 | 15,770.00 | 15,770.00 | 15,770.00 | 15,770.00 | 15,695.71 | -0.32% | 1 |
| Feb 24, 2026 | 15,780.00 | 15,920.00 | 15,780.00 | 15,820.00 | 15,745.47 | 0.96% | 30 |
| Feb 23, 2026 | 15,510.00 | 15,670.00 | 15,510.00 | 15,670.00 | 15,596.18 | -0.70% | 68 |
| Feb 20, 2026 | 15,540.00 | 15,780.00 | 15,540.00 | 15,780.00 | 15,705.66 | 1.68% | 752 |
| Feb 19, 2026 | 15,640.00 | 15,640.00 | 15,520.00 | 15,520.00 | 15,446.89 | -1.15% | 12 |
| Feb 18, 2026 | 15,910.00 | 16,330.00 | 15,700.00 | 15,700.00 | 15,626.04 | -1.32% | 62 |
| Feb 13, 2026 | 15,410.00 | 16,210.00 | 15,410.00 | 15,910.00 | 15,835.05 | -0.13% | 248 |
| Feb 12, 2026 | 15,980.00 | 16,050.00 | 15,880.00 | 15,930.00 | 15,854.95 | 2.25% | 2,972 |
| Feb 9, 2026 | 15,600.00 | 15,600.00 | 15,560.00 | 15,580.00 | 15,506.60 | -1.83% | 75 |
| Feb 6, 2026 | 16,230.00 | 16,230.00 | 15,840.00 | 15,870.00 | 15,795.24 | -2.70% | 471 |
| Feb 5, 2026 | 15,620.00 | 16,360.00 | 15,620.00 | 16,310.00 | 16,233.16 | 1.56% | 122 |
| Feb 4, 2026 | 15,710.00 | 16,060.00 | 15,710.00 | 16,060.00 | 15,984.34 | 4.56% | 3,170 |
| Feb 3, 2026 | 15,500.00 | 15,610.00 | 15,360.00 | 15,360.00 | 15,287.64 | -0.58% | 106 |
| Feb 2, 2026 | 15,450.00 | 15,450.00 | 15,390.00 | 15,450.00 | 15,377.22 | 0.59% | 47 |
| Jan 30, 2026 | 15,360.00 | 15,360.00 | 15,360.00 | 15,360.00 | 15,287.64 | -0.58% | 40 |
| Jan 29, 2026 | 15,550.00 | 15,550.00 | 15,400.00 | 15,450.00 | 15,377.22 | 0.32% | 14 |
| Jan 28, 2026 | 15,580.00 | 15,580.00 | 15,390.00 | 15,400.00 | 15,327.45 | -1.22% | 148 |
| Jan 27, 2026 | 15,710.00 | 15,810.00 | 15,570.00 | 15,590.00 | 15,516.56 | -1.02% | 23 |
| Jan 26, 2026 | 15,700.00 | 15,850.00 | 15,700.00 | 15,750.00 | 15,675.80 | 0.45% | 42 |
| Jan 23, 2026 | 15,560.00 | 15,680.00 | 15,520.00 | 15,680.00 | 15,606.13 | 1.36% | 615 |
| Jan 22, 2026 | 15,490.00 | 15,620.00 | 15,470.00 | 15,470.00 | 15,397.12 | -0.26% | 37 |
| Jan 21, 2026 | 14,900.00 | 15,660.00 | 14,900.00 | 15,510.00 | 15,436.93 | 0.71% | 75 |
| Jan 20, 2026 | 15,910.00 | 15,920.00 | 15,330.00 | 15,400.00 | 15,327.45 | -2.53% | 26 |
| Jan 19, 2026 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,725.57 | - | 2 |
| Jan 16, 2026 | 17,000.00 | 17,000.00 | 15,640.00 | 15,800.00 | 15,725.57 | -0.57% | 2,518 |
| Jan 15, 2026 | 16,020.00 | 16,020.00 | 15,860.00 | 15,890.00 | 15,815.14 | - | 60 |
| Jan 14, 2026 | 15,980.00 | 16,010.00 | 15,880.00 | 15,890.00 | 15,815.14 | -0.56% | 55 |
| Jan 13, 2026 | 16,010.00 | 16,100.00 | 15,900.00 | 15,980.00 | 15,904.72 | -0.19% | 54 |
| Jan 12, 2026 | 16,970.00 | 17,100.00 | 15,970.00 | 16,010.00 | 15,934.58 | - | 509 |
| Jan 9, 2026 | 15,960.00 | 16,010.00 | 15,900.00 | 16,010.00 | 15,934.58 | -0.68% | 9 |
| Jan 8, 2026 | 15,420.00 | 16,120.00 | 15,420.00 | 16,120.00 | 16,044.06 | 4.95% | 51 |
| Jan 7, 2026 | 15,500.00 | 15,530.00 | 15,360.00 | 15,360.00 | 15,287.64 | -0.90% | 14 |
| Jan 6, 2026 | 15,500.00 | 15,570.00 | 15,480.00 | 15,500.00 | 15,426.98 | 0.13% | 56 |
| Jan 5, 2026 | 15,380.00 | 15,540.00 | 15,380.00 | 15,480.00 | 15,407.07 | -1.09% | 69 |
| Jan 2, 2026 | 15,320.00 | 15,650.00 | 15,320.00 | 15,650.00 | 15,576.27 | 1.43% | 51 |
| Dec 30, 2025 | 15,500.00 | 15,500.00 | 15,430.00 | 15,430.00 | 15,357.31 | 0.06% | 161 |
| Dec 29, 2025 | 15,490.00 | 15,490.00 | 15,420.00 | 15,420.00 | 15,347.36 | - | 202 |
| Dec 24, 2025 | 15,480.00 | 15,480.00 | 15,420.00 | 15,420.00 | 15,347.36 | -0.13% | 4 |
| Dec 23, 2025 | 15,260.00 | 15,450.00 | 15,260.00 | 15,440.00 | 15,367.26 | -0.39% | 3,241 |
| Dec 22, 2025 | 15,540.00 | 15,540.00 | 15,440.00 | 15,500.00 | 15,426.98 | -1.77% | 19 |
| Dec 18, 2025 | 15,830.00 | 15,920.00 | 15,700.00 | 15,780.00 | 15,705.66 | -0.32% | 150 |
| Dec 17, 2025 | 15,790.00 | 15,880.00 | 15,790.00 | 15,830.00 | 15,755.43 | 1.34% | 39 |
| Dec 16, 2025 | 15,440.00 | 15,660.00 | 15,440.00 | 15,620.00 | 15,546.41 | 0.90% | 252 |
| Dec 15, 2025 | 15,380.00 | 15,480.00 | 15,380.00 | 15,480.00 | 15,407.07 | 1.11% | 73 |
| Dec 12, 2025 | 15,110.00 | 15,350.00 | 15,110.00 | 15,310.00 | 15,237.87 | 1.06% | 72 |
| Dec 11, 2025 | 15,000.00 | 15,150.00 | 14,970.00 | 15,150.00 | 15,078.63 | 3.77% | 129 |
| Dec 10, 2025 | 14,630.00 | 14,700.00 | 14,600.00 | 14,600.00 | 14,531.22 | 0.55% | 27 |
| Dec 9, 2025 | 14,490.00 | 14,530.00 | 14,440.00 | 14,520.00 | 14,451.60 | -3.20% | 129 |
| Dec 5, 2025 | 14,800.00 | 15,080.00 | 14,730.00 | 15,000.00 | 14,929.34 | 1.35% | 109 |
| Dec 4, 2025 | 14,700.00 | 14,810.00 | 14,690.00 | 14,800.00 | 14,730.28 | 0.68% | 79 |
| Dec 3, 2025 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,630.75 | 0.75% | 39 |
| Dec 2, 2025 | 14,600.00 | 14,640.00 | 14,550.00 | 14,590.00 | 14,493.45 | -0.41% | 601 |
| Dec 1, 2025 | 14,910.00 | 14,910.00 | 14,480.00 | 14,650.00 | 14,553.05 | 0.48% | 178 |
| Nov 28, 2025 | 14,640.00 | 14,670.00 | 14,580.00 | 14,580.00 | 14,483.52 | -0.61% | 50 |
| Nov 26, 2025 | 14,620.00 | 14,710.00 | 14,620.00 | 14,670.00 | 14,572.92 | 1.88% | 30 |
| Nov 25, 2025 | 13,890.00 | 14,490.00 | 13,890.00 | 14,400.00 | 14,304.71 | 3.67% | 106 |
| Nov 20, 2025 | 13,710.00 | 13,920.00 | 13,710.00 | 13,890.00 | 13,798.08 | 1.54% | 10 |
| Nov 19, 2025 | 13,570.00 | 13,700.00 | 13,570.00 | 13,680.00 | 13,589.47 | -1.65% | 122 |
| Nov 18, 2025 | 14,490.00 | 14,490.00 | 13,870.00 | 13,910.00 | 13,817.95 | -1.63% | 334 |
| Nov 17, 2025 | 14,240.00 | 14,240.00 | 14,140.00 | 14,140.00 | 14,046.43 | -1.74% | 4 |
| Nov 14, 2025 | 14,090.00 | 14,490.00 | 14,090.00 | 14,390.00 | 14,294.77 | -1.51% | 79 |
| Nov 13, 2025 | 14,430.00 | 14,620.00 | 14,430.00 | 14,610.00 | 14,513.32 | 1.60% | 693 |
| Nov 12, 2025 | 14,280.00 | 14,380.00 | 14,230.00 | 14,380.00 | 14,284.84 | -0.28% | 54 |
| Nov 11, 2025 | 14,390.00 | 14,570.00 | 14,390.00 | 14,420.00 | 14,324.58 | 1.69% | 109 |
| Nov 10, 2025 | 14,030.00 | 14,180.00 | 13,980.00 | 14,180.00 | 14,086.16 | -0.77% | 56 |
| Nov 7, 2025 | 14,290.00 | 14,430.00 | 14,270.00 | 14,290.00 | 14,195.44 | -0.21% | 123 |
| Nov 6, 2025 | 14,510.00 | 14,510.00 | 14,320.00 | 14,320.00 | 14,225.24 | -1.72% | 10 |
| Nov 5, 2025 | 14,470.00 | 14,640.00 | 14,400.00 | 14,570.00 | 14,473.58 | -0.07% | 2,172 |
| Nov 4, 2025 | 14,410.00 | 14,580.00 | 14,410.00 | 14,580.00 | 14,483.52 | -0.88% | 124 |
| Nov 3, 2025 | 15,500.00 | 15,500.00 | 14,370.00 | 14,710.00 | 14,612.66 | 0.75% | 106 |
| Oct 31, 2025 | 14,500.00 | 14,610.00 | 14,500.00 | 14,600.00 | 14,503.39 | 0.48% | 61 |
| Oct 30, 2025 | 14,480.00 | 14,730.00 | 14,480.00 | 14,530.00 | 14,433.85 | -0.34% | 188 |
| Oct 29, 2025 | 14,500.00 | 14,820.00 | 14,500.00 | 14,580.00 | 14,483.52 | -1.35% | 449 |
| Oct 28, 2025 | 14,910.00 | 14,970.00 | 14,780.00 | 14,780.00 | 14,682.19 | -4.65% | 546 |
| Oct 27, 2025 | 15,500.00 | 15,500.00 | 15,200.00 | 15,500.00 | 15,397.43 | -1.34% | 50 |
| Oct 24, 2025 | 15,990.00 | 16,000.00 | 15,710.00 | 15,710.00 | 15,606.04 | -2.60% | 967 |
| Oct 23, 2025 | 16,150.00 | 16,690.00 | 16,010.00 | 16,130.00 | 16,023.26 | 0.44% | 2,412 |
| Oct 22, 2025 | 15,180.00 | 16,170.00 | 15,180.00 | 16,060.00 | 15,953.72 | 9.85% | 5,532 |
| Oct 21, 2025 | 14,020.00 | 14,670.00 | 14,020.00 | 14,620.00 | 14,523.25 | 4.35% | 359 |
| Oct 20, 2025 | 13,890.00 | 14,020.00 | 13,740.00 | 14,010.00 | 13,917.29 | 2.64% | 64 |
| Oct 17, 2025 | 13,500.00 | 13,780.00 | 13,480.00 | 13,650.00 | 13,559.67 | 3.72% | 356 |
| Oct 16, 2025 | 12,940.00 | 13,260.00 | 12,940.00 | 13,160.00 | 13,072.91 | 1.62% | 105 |
| Oct 15, 2025 | 13,180.00 | 13,250.00 | 12,800.00 | 12,950.00 | 12,864.30 | -1.45% | 649 |
| Oct 14, 2025 | 12,600.00 | 13,240.00 | 12,600.00 | 13,140.00 | 13,053.05 | 3.96% | 292 |
| Oct 13, 2025 | 12,700.00 | 12,750.00 | 12,490.00 | 12,640.00 | 12,556.36 | -3.22% | 101 |
| Oct 9, 2025 | 13,850.00 | 13,850.00 | 13,030.00 | 13,060.00 | 12,973.58 | -6.45% | 157 |
| Oct 8, 2025 | 14,180.00 | 14,180.00 | 13,900.00 | 13,960.00 | 13,867.62 | -0.21% | 677 |
| Oct 7, 2025 | 13,900.00 | 13,990.00 | 13,590.00 | 13,990.00 | 13,897.42 | 1.16% | 246 |
| Oct 6, 2025 | 13,840.00 | 13,840.00 | 13,730.00 | 13,830.00 | 13,738.48 | -0.29% | 1,503 |
| Oct 3, 2025 | 13,980.00 | 14,070.00 | 13,850.00 | 13,870.00 | 13,778.22 | -0.79% | 2,925 |
| Oct 2, 2025 | 14,140.00 | 14,250.00 | 13,980.00 | 13,980.00 | 13,887.49 | -1.62% | 288 |
| Oct 1, 2025 | 14,120.00 | 14,280.00 | 14,000.00 | 14,210.00 | 14,115.97 | 2.08% | 207 |
| Sep 30, 2025 | 13,470.00 | 13,920.00 | 13,470.00 | 13,920.00 | 13,827.89 | 4.58% | 393 |
| Sep 29, 2025 | 13,110.00 | 13,310.00 | 13,020.00 | 13,310.00 | 13,221.92 | 1.45% | 194 |
| Sep 26, 2025 | 12,460.00 | 13,190.00 | 12,450.00 | 13,120.00 | 13,033.18 | 5.89% | 258 |