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 (%)
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%)
Nov 01, 2018 3.960 3.960 3.650 3.700 9,843 -0.95(-20.43%)
Oct 31, 2018 4.590 4.740 4.570 4.650 8,266 +0.01(+0.22%)
Oct 30, 2018 4.590 4.680 4.550 4.640 4,255 +0.15(+3.34%)
Oct 29, 2018 4.490 4.580 4.480 4.490 32,712 +0.07(+1.58%)
Oct 26, 2018 4.390 4.480 4.366 4.420 10,900 +0.18(+4.25%)
Oct 25, 2018 4.230 4.370 4.230 4.240 22,687 -0.02(-0.59%)
Oct 24, 2018 4.330 4.340 4.210 4.265 13,412 -0.11(-2.40%)
Oct 23, 2018 4.390 4.440 4.280 4.370 24,521 -0.18(-3.96%)
Oct 22, 2018 4.577 4.620 4.540 4.550 4,263 -0.16(-3.40%)
Oct 19, 2018 4.630 4.710 4.610 4.710 20,300 -0.11(-2.28%)
Oct 18, 2018 4.840 4.850 4.780 4.820 16,371 -0.09(-1.83%)
Oct 17, 2018 4.860 4.910 4.820 4.910 32,428 -0.06(-1.21%)
Oct 16, 2018 4.790 4.970 4.790 4.970 26,744 +0.07(+1.43%)
Oct 15, 2018 4.720 4.905 4.708 4.900 58,594 +0.00(+0.00%)
Oct 12, 2018 4.880 4.900 4.820 4.900 15,500 -0.21(-4.11%)
Oct 11, 2018 5.070 5.120 4.980 5.110 16,028 -0.32(-5.89%)
Oct 10, 2018 5.378 5.460 5.340 5.430 14,410 +0.05(+0.93%)
Oct 09, 2018 5.320 5.380 5.290 5.380 10,128 +0.13(+2.48%)
Oct 08, 2018 5.260 5.290 5.210 5.250 10,454 +0.00(+0.00%)
Oct 05, 2018 5.290 5.300 5.190 5.250 7,000 -0.27(-4.89%)
Oct 04, 2018 5.530 5.530 5.430 5.520 5,230 -0.12(-2.21%)
Oct 03, 2018 5.680 5.710 5.580 5.645 16,502 +0.39(+7.52%)
Oct 02, 2018 5.280 5.290 5.210 5.250 3,849 -0.28(-5.06%)
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.