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 (%)
Mar 31, 2020 0.1900 0.2000 0.1600 0.1900 11,857 -0.00(-1.55%)
Mar 30, 2020 0.1970 0.1980 0.1930 0.1930 2,500 +0.01(+5.75%)
Mar 27, 2020 0.2100 0.2100 0.1650 0.1825 6,100 -0.03(-12.68%)
Mar 26, 2020 0.2090 0.2090 0.2090 0.2090 5,000 +0.02(+11.76%)
Mar 24, 2020 0.1870 0.1870 0.1870 0 -0.01(-6.50%)
Mar 23, 2020 0.2100 0.2100 0.1755 0.2000 3,689 -0.06(-21.87%)
Mar 20, 2020 0.2500 0.2560 0.2500 0.2560 5,000 -0.01(-3.40%)
Mar 19, 2020 0.2650 0.2650 0.2650 0.2650 1,000 +0.01(+3.92%)
Mar 18, 2020 0.2500 0.2550 0.2500 0.2550 8,539 +0.00(+0.39%)
Mar 17, 2020 0.2087 0.2540 0.2087 0.2540 9,746 +0.00(+1.20%)
Mar 16, 2020 0.2260 0.2510 0.2260 0.2510 1,400 -0.03(-10.04%)
Mar 13, 2020 0.2900 0.2900 0.2300 0.2790 44,800 -0.02(-7.00%)
Mar 12, 2020 0.2800 0.3000 0.2800 0.3000 148,021 -0.07(-18.48%)
Mar 11, 2020 0.3680 0.3680 0.3680 0.3680 1,500 +0.04(+13.55%)
Mar 10, 2020 0.4130 0.4130 0.3241 0.3241 12,510 -0.10(-24.10%)
Mar 06, 2020 0.4270 0.4270 0.4270 0 +0.04(+9.77%)
Mar 05, 2020 0.4180 0.4180 0.3890 0.3890 1,148 -0.05(-12.19%)
Mar 04, 2020 0.4430 0.4430 0.4430 0.4430 500 +0.03(+8.05%)
Mar 03, 2020 0.4500 0.4560 0.4100 0.4100 6,022 -0.06(-11.83%)
Mar 02, 2020 0.4700 0.4700 0.4650 0.4650 1,050 -0.01(-1.27%)
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%)
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.