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

Aryzta Ag (OP: ARZTY )

0.9900 UNCHANGED
Last Price Updated: 9:41 AM EDT, Jun 5, 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 30, 2019 0.5038 0.5038 0.5038 0 -0.02(-3.12%)
Jan 29, 2019 0.5050 0.5200 0.5050 0.5200 20,402 +0.03(+5.58%)
Jan 28, 2019 0.4925 0.4925 0.4925 0.4925 113 -0.01(-1.50%)
Jan 25, 2019 0.5000 0.5000 0.5000 0.5000 100 +0.01(+2.04%)
Jan 24, 2019 0.5150 0.5150 0.4800 0.4900 828 -0.03(-6.52%)
Jan 23, 2019 0.5360 0.5360 0.5242 0.5242 1,734 +0.03(+6.98%)
Jan 22, 2019 0.5336 0.5336 0.4900 0.4900 1,216 -0.04(-6.67%)
Jan 18, 2019 0.5000 0.5250 0.5000 0.5250 3,800 -0.02(-4.00%)
Jan 17, 2019 0.5668 0.5668 0.5469 0.5469 4,959 -0.01(-1.83%)
Jan 16, 2019 0.5571 0.5571 0.5571 337 +0.00(+0.00%)
Jan 15, 2019 0.5571 0.5571 0.5571 0.5571 397 -0.00(-0.52%)
Jan 14, 2019 0.5600 0.5600 0.5469 0.5600 4,123 -0.04(-6.67%)
Jan 11, 2019 0.5999 0.6000 0.5999 0.6000 2,600 +0.01(+0.84%)
Jan 10, 2019 0.5838 0.5950 0.5469 0.5950 14,300 +0.02(+3.93%)
Jan 09, 2019 0.5725 0.5725 0.5725 0.5725 1,564 -0.03(-4.58%)
Jan 08, 2019 0.6000 0.6000 0.6000 0.6000 650 +0.05(+9.71%)
Jan 07, 2019 0.5469 0.5469 0.5469 238 +0.00(+0.00%)
Jan 04, 2019 0.5470 0.5470 0.5469 0.5469 500 +0.00(+0.76%)
Jan 03, 2019 0.5509 0.5530 0.4956 0.5428 53,036 +0.03(+6.22%)
Jan 02, 2019 0.5500 0.6000 0.4800 0.5110 25,484 -0.05(-9.56%)
Dec 31, 2018 0.4748 0.6510 0.4748 0.5650 8,500 +0.10(+21.51%)
Dec 28, 2018 0.5275 0.5278 0.4554 0.4650 8,300 -0.20(-29.55%)
Dec 27, 2018 0.5149 0.6600 0.4800 0.6600 8,939 +0.08(+12.82%)
Dec 26, 2018 0.6000 0.6700 0.5850 0.5850 19,613 +0.08(+17.00%)
Dec 24, 2018 0.7398 0.7398 0.5000 0.5000 1,400 -0.01(-1.96%)
Dec 21, 2018 0.4912 0.5100 0.4912 0.5100 4,700 +0.07(+15.86%)
Dec 20, 2018 0.5100 0.5901 0.4402 0.4402 3,360 -0.06(-11.77%)
Dec 19, 2018 0.4989 0.5400 0.4737 0.4989 49,972 +0.04(+9.00%)
Dec 18, 2018 0.6999 0.6999 0.4577 0.4577 66,915 -0.08(-15.24%)
Dec 17, 2018 0.5237 0.5400 0.5182 0.5400 27,740 +0.04(+8.00%)
Dec 14, 2018 0.5500 0.5850 0.5000 0.5000 3,500 -0.03(-5.89%)
Dec 13, 2018 0.5716 0.6400 0.5313 0.5313 25,844 -0.03(-5.13%)
Dec 12, 2018 0.5552 0.6400 0.5531 0.5600 160,617 +0.00(+0.00%)
Dec 11, 2018 0.5618 1.390 0.5479 0.5600 760,984 -1.95(-77.69%)
Dec 10, 2018 2.510 2.590 2.510 2.510 27,925 -0.06(-2.33%)
Dec 07, 2018 2.540 2.600 2.540 2.570 28,100 +0.03(+1.18%)
Dec 06, 2018 2.500 2.570 2.500 2.540 17,598 -0.02(-0.78%)
Dec 04, 2018 2.575 2.575 2.500 2.560 11,900 +0.02(+0.59%)
Dec 03, 2018 2.510 2.600 2.510 2.545 25,243 +0.04(+1.39%)
Nov 30, 2018 2.500 2.580 2.500 2.510 8,700 -0.07(-2.71%)
Nov 29, 2018 2.550 2.770 2.500 2.580 20,005 +0.07(+2.79%)
Nov 28, 2018 2.800 2.990 2.410 2.510 24,726 -0.37(-12.85%)
Nov 27, 2018 2.400 2.890 2.400 2.880 8,828 +0.46(+19.01%)
Nov 26, 2018 2.680 2.680 2.410 2.420 10,955 +0.09(+3.86%)
Nov 23, 2018 2.700 2.700 2.310 2.330 4,000 -0.29(-11.07%)
Nov 21, 2018 2.620 2.620 2.620 0 +0.23(+9.62%)
Nov 20, 2018 2.210 2.400 2.200 2.390 7,357 +0.10(+4.60%)
Nov 19, 2018 2.330 2.490 2.210 2.285 6,989 +0.08(+3.39%)
Nov 16, 2018 2.350 2.350 2.210 2.210 7,200 +0.02(+0.91%)
Nov 15, 2018 2.290 2.290 2.190 2.190 10,272 -0.08(-3.52%)
Nov 14, 2018 2.320 2.795 2.180 2.270 9,278 -0.05(-2.16%)
Nov 13, 2018 1.760 3.000 1.760 2.320 20,339 +0.20(+9.43%)
Nov 12, 2018 2.600 2.600 1.600 2.120 33,622 -0.10(-4.50%)
Nov 09, 2018 2.600 2.610 2.030 2.220 20,200 -0.42(-15.91%)
Nov 08, 2018 3.700 3.700 2.560 2.640 12,903 -0.44(-14.29%)
Nov 07, 2018 3.370 3.370 3.080 3.080 4,669 -0.45(-12.75%)
Nov 06, 2018 3.600 3.700 3.530 3.530 12,849 -0.25(-6.61%)
Nov 05, 2018 3.650 3.780 3.650 3.780 5,569 +0.15(+4.13%)
Nov 02, 2018 3.680 3.690 3.580 3.630 8,300 -0.07(-1.89%)
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.