Dusseldorf - Delayed Quote EUR

Avista Corp (AV6.DU)

Compare
35.00
-1.00
(-2.78%)
As of 4:31:20 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202534.4035.0034.4035.0035.00-
Apr 8, 202535.8036.8035.8036.0036.00-
Apr 7, 202535.2036.0034.6036.0036.00-
Apr 4, 202537.2038.0036.6037.2037.20-
Apr 3, 202537.0038.0036.2038.0038.00-
Apr 2, 202538.2039.0038.2038.6038.60-
Apr 1, 202537.8038.8037.6038.8038.80-
Mar 31, 202537.0038.6037.0038.0038.00-
Mar 28, 202536.8037.2036.8036.8036.80-
Mar 27, 202536.8037.0036.6036.8036.80-
Mar 26, 202536.4036.8036.4036.8036.80-
Mar 25, 202536.4036.4036.2036.2036.20-
Mar 24, 202536.6036.8036.6036.6036.60-
Mar 21, 202536.6036.6036.4036.4036.40-
Mar 20, 202536.2036.6036.0036.4036.40-
Mar 19, 202536.2036.2036.0036.0036.00-
Mar 18, 202536.2036.2036.0036.0036.00-
Mar 17, 202536.2036.6036.2036.2036.20-
Mar 14, 202535.8036.4035.4036.2036.20-
Mar 13, 202535.4036.0035.2035.8035.80-
Mar 12, 202536.0036.0035.6035.8035.80-
Mar 11, 202536.4036.4035.6035.6035.60-
Mar 10, 202536.2036.8035.8036.4036.40-
Mar 7, 202535.8036.6035.8036.6036.60-
Mar 6, 202536.2036.2035.8035.8035.80-
Mar 5, 202537.4037.4036.4036.4036.40-
Mar 4, 202537.8038.0037.6037.6037.60-
Mar 3, 202538.2038.2037.8037.8037.80-
Feb 28, 202538.0038.2038.0038.0038.00-
Feb 27, 202537.8038.6037.6037.8037.80245
Feb 26, 2025 0.44 Dividend
Feb 26, 202535.8038.0035.8037.6037.60-
Feb 25, 202536.2036.6036.2036.4035.91-
Feb 24, 202536.0036.6036.0036.2035.71-
Feb 21, 202535.4036.0035.4036.0035.52-
Feb 20, 202535.6035.6035.4035.6035.12-
Feb 19, 202535.2035.8035.0035.4034.92-
Feb 18, 202534.8035.2034.8035.2034.73-
Feb 17, 202534.8035.0034.8034.8034.33-
Feb 14, 202535.4035.6035.0035.0034.53-
Feb 13, 202535.2035.6035.2035.4034.92-
Feb 12, 202535.6035.6035.4035.4034.92-
Feb 11, 202535.4035.6035.2035.6035.12-
Feb 10, 202535.2035.6034.8035.2034.73-
Feb 7, 202535.0035.2034.6035.2034.73-
Feb 6, 202535.2035.4035.0035.0034.53-
Feb 5, 202535.0035.4033.8035.0034.53-
Feb 4, 202535.4035.4035.0035.0034.53-
Feb 3, 202534.8035.6034.8035.2034.73-
Jan 31, 202535.0035.2034.8035.0034.53-
Jan 30, 202534.4034.8034.4034.8034.33-
Jan 29, 202534.6034.8034.4034.4033.94-
Jan 28, 202535.0035.0034.4034.4033.94-
Jan 27, 202533.8034.6033.4034.6034.13-
Jan 24, 202534.0034.0033.8034.0033.54-
Jan 23, 202534.4034.6034.0034.0033.54-
Jan 22, 202535.8035.8034.8034.8034.33-
Jan 21, 202535.8036.2035.8035.8035.32-
Jan 20, 202535.8035.8035.6035.6035.12-
Jan 17, 202535.8036.0035.8035.8035.32-
Jan 16, 202534.8035.6034.6035.6035.12-
Jan 15, 202534.6035.2034.6034.6034.13-
Jan 14, 202534.2034.6033.8034.6034.13-
Jan 13, 202534.0034.4034.0034.2033.74-
Jan 10, 202535.4035.4034.0034.0033.54-
Jan 9, 202535.2035.4035.2035.2034.73-
Jan 8, 202534.6034.8034.6034.8034.33-
Jan 7, 202533.6034.2033.0034.2033.74-
Jan 6, 202535.2035.2034.2034.2033.74-
Jan 3, 202535.0035.4035.0035.0034.53-
Jan 2, 202535.2035.6035.2035.2034.73-
Dec 30, 202434.6034.6034.4034.4033.94-
Dec 27, 202435.0035.0034.6034.6034.13-
Dec 23, 202434.6034.8034.4034.6034.13-
Dec 20, 202434.2034.4034.0034.4033.94-
Dec 19, 202433.8034.6033.8034.6034.13-
Dec 18, 202434.8034.8033.4034.2033.74-
Dec 17, 202434.4034.8034.4034.6034.13-
Dec 16, 202434.6034.8034.6034.6034.13-
Dec 13, 202434.6034.6034.6034.6034.13-
Dec 12, 202434.4035.0034.4034.6034.13-
Dec 11, 202435.0035.2034.8034.8034.33-
Dec 10, 202435.2035.2035.2035.2034.73-
Dec 9, 202435.0035.4035.0035.4034.92-
Dec 6, 202435.0035.0034.6034.6034.13-
Dec 5, 202435.4035.4035.2035.2034.73-
Dec 4, 202436.0036.0035.6035.6035.12-
Dec 3, 202436.0036.2035.8036.0035.52-
Dec 2, 202436.6036.6036.0036.0035.52-
Nov 29, 202436.4036.6036.4036.4035.91-
Nov 28, 202436.4036.6036.4036.4035.91-
Nov 27, 202436.4036.6036.2036.4035.91-
Nov 26, 2024 0.43 Dividend
Nov 26, 202436.6036.8036.2036.6036.11-
Nov 25, 202437.2037.4037.2037.2036.23-
Nov 22, 202437.0037.6037.0037.4036.43-
Nov 21, 202436.2037.0036.2037.0036.04-
Nov 20, 202436.4036.6036.2036.2035.26-
Nov 19, 202436.2036.4036.0036.2035.26-
Nov 18, 202435.6036.4035.4036.2035.26-
Nov 15, 202434.8035.6034.8035.4034.48-
Nov 14, 202435.2035.4035.0035.0034.09-
Nov 13, 202435.0035.6035.0035.2034.28-
Nov 12, 202435.4035.8035.2035.2034.28-
Nov 11, 202434.6035.4034.6035.4034.48-
Nov 8, 202433.6034.6033.6034.4033.50-
Nov 7, 202434.6034.6033.6033.6032.72-
Nov 6, 202435.0035.2033.8034.4033.50-
Nov 5, 202433.2033.6033.2033.6032.72-
Nov 4, 202433.4033.4033.0033.0032.14-
Nov 1, 202434.2034.4033.8033.8032.92-
Oct 31, 202434.2034.6034.2034.6033.70-
Oct 30, 202434.6034.6034.2034.2033.31-
Oct 29, 202435.0035.0034.6034.6033.70-
Oct 28, 202434.8035.2034.8035.0034.09-
Oct 25, 202435.2035.2034.8034.8033.89-
Oct 24, 202435.2035.6035.0035.0034.09-
Oct 23, 202435.2035.4035.2035.2034.28-
Oct 22, 202434.6035.2034.6035.2034.28-
Oct 21, 202434.6034.8034.6034.6033.70-
Oct 18, 202434.6034.8034.6034.8033.89-
Oct 17, 202435.2035.2034.8034.8033.89-
Oct 16, 202434.8035.2034.8035.2034.28-
Oct 15, 202434.6035.2034.6035.0034.09-
Oct 14, 202434.0034.6034.0034.6033.70-
Oct 11, 202433.6034.2033.6034.2033.31-
Oct 10, 202433.8034.2033.8033.8032.92-
Oct 9, 202433.6033.8033.6033.8032.92-
Oct 8, 202433.6033.8033.6033.8032.92-
Oct 7, 202434.2034.2033.6033.6032.72-
Oct 4, 202434.0034.2034.0034.2033.31-
Oct 3, 202434.2034.4034.0034.0033.11-
Oct 2, 202434.6034.6034.2034.2033.31-
Oct 1, 202434.4034.8034.0034.6033.70-
Sep 30, 202434.4034.6034.2034.4033.50-
Sep 27, 202434.0034.6034.0034.4033.50-
Sep 26, 202434.4034.6034.2034.2033.31230
Sep 25, 202433.8034.0033.8034.0033.11-
Sep 24, 202434.4034.8034.4034.4033.50-
Sep 23, 202434.0034.6034.0034.4033.50-
Sep 20, 202434.0034.4034.0034.0033.11-
Sep 19, 202434.6034.8034.2034.2033.31-
Sep 18, 202434.6034.8034.6034.6033.70-
Sep 17, 202434.8035.2034.8034.8033.89-
Sep 16, 202434.4034.8034.4034.8033.89-
Sep 13, 202433.8034.4033.8034.2033.31-
Sep 12, 202434.0034.2033.8034.0033.11-
Sep 11, 202434.6034.6034.0034.0033.11-
Sep 10, 202434.4034.8034.4034.8033.89-
Sep 9, 202434.4034.6034.4034.4033.50-
Sep 6, 202434.8035.0034.6034.6033.70-
Sep 5, 202435.0035.4035.0035.2034.28-
Sep 4, 202435.0035.2035.0035.0034.09-
Sep 3, 202434.6035.0034.6035.0034.09-
Sep 2, 202434.6034.8034.6034.6033.70-
Aug 30, 202434.2034.8034.2034.2033.31-
Aug 29, 202434.2034.6034.2034.2033.31-
Aug 28, 202434.0034.4034.0034.0033.11-
Aug 27, 202434.8034.8034.0034.0033.11-
Aug 26, 202434.4035.0034.4034.6033.70-
Aug 23, 202434.2034.6034.2034.4033.50-
Aug 22, 2024 0.43 Dividend
Aug 22, 202434.2034.2033.8034.0033.11-
Aug 21, 202434.4034.8034.4034.6033.24-
Aug 20, 202434.6034.8034.4034.4033.04-
Aug 19, 202434.2034.8034.2034.6033.24-
Aug 16, 202434.4034.6034.2034.4033.04-
Aug 15, 202434.0034.4034.0034.4033.04-
Aug 14, 202434.2034.4034.0034.0032.66-
Aug 13, 202434.2034.4034.0034.0032.66-
Aug 12, 202434.6034.6034.0034.0032.66-
Aug 9, 202434.6034.6034.2034.4033.04-
Aug 8, 202434.6035.0034.2034.2032.85-
Aug 7, 202434.8035.0034.2034.2032.85-
Aug 6, 202434.4034.6034.4034.6033.24-
Aug 5, 202435.6035.6034.0034.0032.66-
Aug 2, 202436.2036.2035.8035.8034.39-
Aug 1, 202436.0036.4036.0036.4034.96-
Jul 31, 202435.8036.4035.8036.2034.77-
Jul 30, 202435.8036.0035.4036.0034.58-
Jul 29, 202436.0036.2035.6035.6034.20-
Jul 26, 202436.0036.2036.0036.0034.58-
Jul 25, 202435.6036.2035.4035.8034.39-
Jul 24, 202434.6035.4034.6035.4034.00-
Jul 23, 202434.2034.6034.2034.4033.04-
Jul 22, 202433.4034.0033.4034.0032.66-
Jul 19, 202434.0034.0033.2033.2031.89-
Jul 18, 202433.8034.4033.8034.2032.85-
Jul 17, 202433.6034.2033.4034.2032.85-
Jul 16, 202432.6033.2032.6033.2031.89-
Jul 15, 202432.8032.8032.6032.6031.31-
Jul 12, 202432.6033.2032.6033.0031.70-
Jul 11, 202431.4032.6031.2032.6031.31-
Jul 10, 202431.0031.4031.0031.2029.97-
Jul 9, 202430.8031.2030.8031.2029.97-
Jul 8, 202430.8031.2030.8030.8029.59-
Jul 5, 202431.0031.2031.0031.0029.78-
Jul 4, 202431.0031.2031.0031.0029.78-
Jul 3, 202431.2031.4031.0031.0029.78-
Jul 2, 202431.6031.8031.4031.4030.16-
Jul 1, 202432.0032.0031.6031.6030.35-
Jun 28, 202431.8032.2031.8031.8030.55-
Jun 27, 202431.4031.8031.4031.6030.35-
Jun 26, 202431.4031.6031.4031.4030.16-
Jun 25, 202431.8032.0031.2031.2029.97-
Jun 24, 202431.2031.8031.2031.8030.55-
Jun 21, 202431.2031.6031.2031.4030.16-
Jun 20, 202431.4031.8031.4031.4030.16-
Jun 19, 202431.4031.6031.4031.4030.16-
Jun 18, 202431.6031.6031.4031.4030.16-
Jun 17, 202431.6031.6031.6031.6030.35-
Jun 14, 202432.0032.0031.6031.6030.35-
Jun 13, 202431.8032.0031.8031.8030.55-
Jun 12, 202432.2032.2032.0032.0030.74-
Jun 11, 202432.2032.4032.2032.4031.12-
Jun 10, 202432.2032.4032.2032.2030.93-
Jun 7, 202432.4032.6032.2032.2030.93-
Jun 6, 202432.6032.8032.4032.4031.12-
Jun 5, 202433.2033.2033.0033.0031.70-
Jun 4, 202433.2033.6033.2033.2031.89-
Jun 3, 202433.8034.0033.4033.4032.08-
May 31, 202433.2033.8033.0033.8032.47-
May 30, 202432.8033.2032.8033.0031.70-
May 29, 202433.2033.2033.0033.0031.70-
May 28, 202433.6033.6033.4033.4032.08-
May 27, 202433.6033.8033.6033.6032.28-
May 24, 202433.6033.8033.4033.4032.08-
May 23, 202434.4034.4033.6033.6032.28-
May 22, 2024 0.43 Dividend
May 22, 202434.6034.6034.2034.6033.24-
May 21, 202435.0035.2034.6035.0033.16-
May 20, 202435.0035.2035.0035.0033.16-
May 17, 202435.0035.4035.0035.2033.35-
May 16, 202434.8035.2034.8035.0033.16-
May 15, 202435.0035.4034.8034.8032.97-
May 14, 202435.2035.2035.0035.0033.16-
May 13, 202435.4035.8035.4035.4033.54-
May 10, 202435.2035.4035.2035.2033.35-
May 9, 202434.6035.0034.6035.0033.16-
May 8, 202434.8034.8034.8034.8032.97-
May 7, 202434.4034.6034.4034.6032.78-
May 6, 202434.4034.6034.4034.4032.60-
May 3, 202434.2034.6034.2034.4032.60-
May 2, 202433.8034.2033.8033.8032.03-
Apr 30, 202433.0033.4033.0033.4031.65-
Apr 29, 202433.0033.2033.0033.2031.46-
Apr 26, 202433.0033.2032.8033.0031.27-
Apr 25, 202433.0033.0033.0033.0031.27-
Apr 24, 202433.0033.4033.0033.4031.65-
Apr 23, 202432.8033.2032.8033.0031.27-
Apr 22, 202432.8033.0032.8033.0031.27-
Apr 19, 202431.8032.6031.8032.6030.89-
Apr 18, 202431.4031.8031.4031.8030.13-
Apr 17, 202430.8031.2030.8031.2029.56-
Apr 16, 202431.6031.6031.0031.0029.37-
Apr 15, 202431.8031.8031.4031.4029.75-
Apr 12, 202431.6032.2031.6031.6029.94-
Apr 11, 202431.2031.6031.2031.4029.75-
Apr 10, 202432.2032.2031.2031.2029.56-
Apr 9, 202432.4032.4032.2032.2030.51-