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 (%)
Sep 30, 2019 0.3940 0.3940 0.3940 0.3940 1,000 -0.01(-3.43%)
Sep 27, 2019 0.4080 0.4080 0.3648 0.4080 1,500 -0.06(-11.88%)
Sep 25, 2019 0.4630 0.4630 0.4630 0 +0.02(+4.02%)
Sep 24, 2019 0.4451 0.4451 0.4451 0.4451 10,000 -0.00(-0.02%)
Sep 23, 2019 0.4452 0.4452 0.4452 40 +0.00(+0.00%)
Sep 12, 2019 0.4452 0.4452 0.4452 0 +0.03(+6.03%)
Sep 10, 2019 0.4199 0.4199 0.4199 0 -0.04(-9.58%)
Sep 09, 2019 0.4644 0.4644 0.4644 1 +0.00(+0.00%)
Sep 05, 2019 0.4644 0.4644 0.4644 0 +0.14(+45.12%)
Sep 04, 2019 0.3200 0.3200 0.3200 0.3200 2,549 -0.03(-8.73%)
Sep 03, 2019 0.3505 0.3506 0.3505 0.3506 9,600 +0.02(+6.76%)
Aug 29, 2019 0.3284 0.3284 0.3284 0 -0.02(-6.33%)
Aug 27, 2019 0.3506 0.3506 0.3506 0 -0.06(-15.40%)
Aug 26, 2019 0.3694 0.4144 0.3421 0.4144 34,150 +0.05(+13.22%)
Aug 23, 2019 0.3343 0.3660 0.3255 0.3660 119,300 +0.10(+36.57%)
Aug 22, 2019 0.2680 0.2680 0.2680 50 +0.00(+0.00%)
Aug 21, 2019 0.2680 0.2680 0.2680 0.2680 518 -0.04(-13.88%)
Aug 20, 2019 0.3112 0.3112 0.3112 4 +0.00(+0.00%)
Aug 19, 2019 0.3297 0.3297 0.3112 0.3112 1,000 -0.04(-11.09%)
Aug 16, 2019 0.3087 0.3745 0.2680 0.3500 11,000 +0.03(+10.65%)
Aug 15, 2019 0.3128 0.3163 0.3128 0.3163 3,142 -0.05(-13.53%)
Aug 12, 2019 0.3658 0.3658 0.3658 0 -0.02(-4.04%)
Aug 06, 2019 0.3812 0.3812 0.3812 0 -0.01(-2.80%)
Aug 05, 2019 0.3922 0.3922 0.3922 0.3922 2,860 +0.03(+6.84%)
Aug 02, 2019 0.3677 0.3800 0.3671 0.3671 10,500 -0.01(-3.39%)
Aug 01, 2019 0.3800 0.3800 0.3800 0.3800 2,500 -0.03(-7.32%)
Jul 31, 2019 0.3755 0.4100 0.3755 0.4100 3,700 -0.04(-8.36%)
Jul 30, 2019 0.4474 0.4474 0.4474 0.4474 10,300 -0.02(-3.81%)
Jul 29, 2019 0.4187 0.4651 0.3994 0.4651 9,000 +0.07(+16.27%)
Jul 24, 2019 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Jul 23, 2019 0.4042 0.4100 0.4009 0.4100 9,201 -0.08(-15.76%)
Jul 22, 2019 0.4867 0.4867 0.4867 0.4867 500 +0.02(+5.39%)
Jul 19, 2019 0.4618 0.4618 0.4618 0.4618 600 +0.01(+2.49%)
Jul 18, 2019 0.4506 0.4506 0.4506 0.4506 341 -0.02(-3.92%)
Jul 17, 2019 0.4839 0.4839 0.4690 0.4690 8,700 -0.05(-9.30%)
Jul 12, 2019 0.5171 0.5171 0.5171 0 +0.00(+0.00%)
Jul 09, 2019 0.5171 0.5171 0.5171 0 -0.05(-8.85%)
Jul 05, 2019 0.5673 0.5673 0.5673 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.