Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aryzta Ag (OP: ARZTY )

0.9660 UNCHANGED
Last Price Updated: 3:08 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2024 0.9313 0 +0.06(+7.05%)
Dec 15, 2023 0.8700 0 -0.06(-5.95%)
Dec 05, 2023 0.9250 0 +0.03(+2.78%)
Dec 01, 2023 0.9000 0 +0.00(+0.51%)
Nov 27, 2023 0.8954 0 -0.03(-2.72%)
Nov 15, 2023 0.9204 0 +0.01(+0.79%)
Oct 13, 2023 0.9132 0 +0.01(+1.47%)
Oct 11, 2023 0.9000 0 -0.03(-2.70%)
Oct 09, 2023 0.9250 0 +0.07(+7.56%)
Oct 05, 2023 0.8600 0 -0.02(-2.34%)
Oct 02, 2023 0.8806 0 +0.03(+3.60%)
Sep 29, 2023 0.8500 0.8500 0.8500 0.8500 10,000 +0.10(+14.09%)
Sep 13, 2023 0.7450 0 -0.02(-2.26%)
Sep 08, 2023 0.7622 0 -0.01(-1.84%)
Aug 30, 2023 0.7765 0 +0.03(+4.23%)
Aug 14, 2023 0.7450 0 -0.11(-13.37%)
Jul 31, 2023 0.8600 0 +0.00(+0.44%)
Jul 24, 2023 0.8562 0 -0.02(-2.70%)
Jul 17, 2023 0.8800 0 -0.04(-4.35%)
Jul 13, 2023 0.9200 4 +0.07(+8.24%)
Jul 11, 2023 0.8500 0 +0.01(+1.29%)
Jul 06, 2023 0.8392 0 +0.04(+5.67%)
Jun 30, 2023 0.7942 0 +0.01(+1.82%)
Jun 28, 2023 0.7800 0 -0.02(-2.65%)
Jun 27, 2023 0.8368 0.8368 0.8012 0.8012 2,714 +0.07(+9.95%)
Jun 26, 2023 0.7700 0.7700 0.7200 0.7287 21,200 -0.05(-6.68%)
Jun 22, 2023 0.7809 1 +0.02(+2.75%)
Jun 16, 2023 0.7600 0 -0.04(-4.69%)
Jun 08, 2023 0.7974 0 -0.08(-9.39%)
May 03, 2023 0.8800 0 -0.02(-2.22%)
May 02, 2023 0.9242 0.9242 0.9000 0.9000 2,000 -0.02(-2.54%)
May 01, 2023 0.8496 0.9235 0.8496 0.9235 290 +0.07(+8.30%)
Apr 28, 2023 0.8527 0.8527 0.8527 0.8527 6,732 +0.00(+0.22%)
Apr 27, 2023 0.8508 0.8508 0.8508 0.8508 500 +0.00(+0.09%)
Apr 26, 2023 0.8878 0.8878 0.8500 0.8500 2,200 +0.01(+0.59%)
Apr 25, 2023 0.8450 0.8450 0.8450 0.8450 11,000 -0.01(-0.59%)
Apr 24, 2023 0.8500 0.8500 0.8500 0.8500 7,931 +0.01(+1.19%)
Apr 21, 2023 0.8400 0.8400 0.8400 0.8400 1,765 +0.00(+0.59%)
Apr 20, 2023 0.8351 0.8351 0.8351 0.8351 600 +0.00(+0.01%)
Apr 13, 2023 0.8350 0 -0.00(-0.30%)
Apr 12, 2023 0.8375 0.8375 0.8375 0.8375 210 -0.00(-0.36%)
Apr 11, 2023 0.8405 0.8405 0.8405 0.8405 2,000 -0.01(-1.11%)
Apr 04, 2023 0.8499 0 +0.03(+3.34%)
Apr 03, 2023 0.8104 0.8224 0.8100 0.8224 14,600 +0.03(+4.10%)
Mar 30, 2023 0.7900 100 -0.01(-1.67%)
Mar 27, 2023 0.8034 0 +0.00(+0.42%)
Mar 23, 2023 0.8000 0 +0.01(+1.33%)
Mar 22, 2023 0.7901 0.7901 0.7895 0.7895 7,264 -0.03(-3.72%)
Mar 21, 2023 0.7928 0.8200 0.7928 0.8200 1,100 +0.01(+0.77%)
Mar 17, 2023 0.8137 0 +0.03(+3.66%)
Mar 13, 2023 0.7850 0 +0.05(+6.08%)
Mar 08, 2023 0.7400 0 +0.01(+1.33%)
Mar 07, 2023 0.7201 0.7313 0.7201 0.7303 4,125 +0.03(+4.61%)
Mar 06, 2023 0.6981 0.6981 0.6981 0.6981 100 +0.03(+3.96%)
Mar 03, 2023 0.6715 0.6715 0.6715 0.6715 5,000 -0.00(-0.67%)
Feb 14, 2023 0.6760 0 +0.02(+2.42%)
Feb 09, 2023 0.6600 0 -0.01(-1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.