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 (%)
Feb 28, 2020 0.4590 0.4710 0.4590 0.4710 5,200 -0.00(-0.42%)
Feb 27, 2020 0.4730 0.4730 0.4730 0.4730 1,060 -0.02(-3.07%)
Feb 26, 2020 0.4880 0.4880 0.4880 0.4880 1,000 +0.07(+17.59%)
Feb 25, 2020 0.4199 0.4199 0.4150 0.4150 11,524 -0.08(-15.82%)
Feb 24, 2020 0.4840 0.4930 0.4536 0.4930 7,219 +0.02(+5.23%)
Feb 21, 2020 0.4685 0.4685 0.4685 0.4685 7,900 -0.07(-12.43%)
Feb 20, 2020 0.5350 0.5350 0.5350 0.5350 2,000 +0.04(+7.00%)
Feb 19, 2020 0.5000 0.5000 0.5000 9 +0.00(+0.00%)
Feb 18, 2020 0.5080 0.5160 0.5000 0.5000 15,500 -0.03(-4.76%)
Feb 10, 2020 0.5250 0.5250 0.5250 0 -0.02(-3.49%)
Feb 07, 2020 0.5240 0.5440 0.5210 0.5440 3,400 +0.01(+2.60%)
Feb 06, 2020 0.5302 0.5302 0.5302 0.5302 1,000 -0.03(-5.32%)
Feb 05, 2020 0.5600 0.5600 0.5600 1 +0.00(+0.00%)
Feb 04, 2020 0.5600 0.5600 0.5600 0.5600 300 +0.00(+0.18%)
Feb 03, 2020 0.5296 0.5590 0.5296 0.5590 2,150 +0.06(+11.80%)
Jan 30, 2020 0.5000 0.5000 0.5000 0 +0.01(+2.46%)
Jan 23, 2020 0.4880 0.4880 0.4880 0 +0.00(+0.00%)
Jan 22, 2020 0.5200 0.5390 0.4880 0.4880 16,583 -0.04(-7.92%)
Jan 21, 2020 0.5210 0.5300 0.5200 0.5300 3,000 -0.02(-3.64%)
Jan 17, 2020 0.5500 0.5500 0.5500 0.5500 500 +0.02(+4.56%)
Jan 16, 2020 0.5413 0.5413 0.5260 0.5260 1,635 +0.00(+0.19%)
Jan 13, 2020 0.5250 0.5250 0.5250 0 -0.02(-2.78%)
Jan 10, 2020 0.5400 0.5400 0.5400 0.5400 10,200 -0.01(-1.28%)
Jan 09, 2020 0.5550 0.5550 0.5400 0.5470 2,100 -0.02(-4.04%)
Jan 08, 2020 0.5600 0.5700 0.5600 0.5700 10,400 +0.01(+1.60%)
Jan 06, 2020 0.5610 0.5610 0.5610 0 -0.00(-0.14%)
Jan 03, 2020 0.5618 0.5618 0.5618 0.5618 400 +0.04(+8.04%)
Dec 31, 2019 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Dec 30, 2019 0.5200 0.5200 0.5200 0.5200 506 -0.01(-1.03%)
Dec 27, 2019 0.6100 0.6100 0.5254 0.5254 4,100 +0.02(+4.87%)
Dec 26, 2019 0.5555 0.5555 0.5010 0.5010 18,189 -0.03(-6.25%)
Dec 23, 2019 0.5344 0.5344 0.5344 0 +0.06(+13.22%)
Dec 20, 2019 0.4720 0.4720 0.4720 86 +0.00(+0.00%)
Dec 18, 2019 0.4720 0.4720 0.4720 0 +0.00(+0.00%)
Dec 17, 2019 0.4720 0.4720 0.4720 0.4720 576 +0.00(+0.85%)
Dec 13, 2019 0.4680 0.4680 0.4680 0 -0.09(-16.43%)
Dec 11, 2019 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Dec 06, 2019 0.5500 0.5500 0.5500 0 +0.09(+19.02%)
Dec 03, 2019 0.4621 0.4621 0.4621 0 +0.00(+0.00%)
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.