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, 2020 0.3100 0.3264 0.3100 0.3264 3,615 -0.02(-6.74%)
Sep 29, 2020 0.2950 0.3500 0.2950 0.3500 22,400 +0.05(+16.67%)
Sep 28, 2020 0.3174 0.3174 0.3000 0.3000 5,400 -0.04(-12.94%)
Sep 25, 2020 0.3300 0.3446 0.3000 0.3446 3,600 +0.01(+4.42%)
Sep 24, 2020 0.3300 0.3300 0.3300 50 +0.00(+0.00%)
Sep 23, 2020 0.3333 0.3333 0.3300 0.3300 17,550 -0.05(-13.16%)
Sep 21, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Sep 18, 2020 0.3800 0.3800 0.3800 15 +0.00(+0.00%)
Sep 17, 2020 0.4000 0.4000 0.3800 0.3800 11,842 -0.03(-8.43%)
Sep 16, 2020 0.4200 0.4200 0.3900 0.4150 27,700 -0.01(-3.38%)
Sep 15, 2020 0.4130 0.4500 0.4000 0.4295 34,550 +0.06(+16.08%)
Sep 14, 2020 0.4000 0.4000 0.3700 0.3700 3,500 -0.03(-7.50%)
Sep 11, 2020 0.4322 0.4322 0.3590 0.4000 20,000 -0.01(-1.40%)
Sep 10, 2020 0.3769 0.4057 0.3769 0.4057 30,000 +0.03(+8.16%)
Sep 08, 2020 0.3751 0.3751 0.3751 0 +0.05(+15.24%)
Sep 04, 2020 0.3255 0.3255 0.3255 24 +0.00(+0.00%)
Sep 03, 2020 0.3255 0.3255 0.3255 30 +0.00(+0.00%)
Sep 02, 2020 0.3500 0.3500 0.3255 0.3255 20,525 -0.04(-10.90%)
Sep 01, 2020 0.3643 0.3653 0.3500 0.3653 77,500 -0.01(-3.87%)
Aug 31, 2020 0.3400 0.3800 0.3400 0.3800 53,000 +0.06(+18.75%)
Aug 28, 2020 0.3582 0.3582 0.3200 0.3200 43,200 -0.04(-10.69%)
Aug 27, 2020 0.3583 0.3583 0.3583 0.3583 866 +0.03(+8.58%)
Aug 24, 2020 0.3300 0.3300 0.3300 0 +0.03(+9.09%)
Aug 21, 2020 0.3025 0.3025 0.3025 0.3025 100 -0.03(-9.86%)
Aug 20, 2020 0.3366 0.3366 0.3356 0.3356 2,125 -0.00(-1.29%)
Aug 19, 2020 0.3400 0.3400 0.3400 5 +0.00(+0.00%)
Aug 17, 2020 0.3400 0.3400 0.3400 0 +0.02(+6.42%)
Aug 14, 2020 0.2800 0.3195 0.2800 0.3195 300 +0.02(+8.27%)
Aug 13, 2020 0.3510 0.3510 0.2951 0.2951 100,526 -0.06(-16.28%)
Aug 12, 2020 0.3515 0.3525 0.3515 0.3525 3,000 -0.01(-2.08%)
Aug 11, 2020 0.3425 0.3600 0.3425 0.3600 6,175 +0.02(+5.57%)
Aug 10, 2020 0.3410 0.3410 0.3410 0.3410 200 -0.02(-5.28%)
Aug 07, 2020 0.3300 0.3300 0.3600 3,381 +0.03(+9.09%)
Aug 06, 2020 0.3400 0.3400 0.3300 0.3300 27,459 +0.00(+0.00%)
Aug 05, 2020 0.3300 0.3300 0.3300 0.3300 2,050 -0.01(-3.23%)
Aug 04, 2020 0.3129 0.3410 0.3050 0.3410 7,559 +0.03(+10.00%)
Aug 03, 2020 0.3000 0.3100 0.3000 0.3100 7,849 +0.01(+1.64%)
Jul 31, 2020 0.3310 0.3550 0.3050 0.3050 35,600 -0.10(-25.61%)
Jul 30, 2020 0.3200 0.4850 0.3100 0.4100 67,308 +0.11(+36.67%)
Jul 29, 2020 0.3000 0.3000 0.3000 0.3000 4,062 -0.02(-4.91%)
Jul 28, 2020 0.3155 0.3155 0.3155 0.3155 10,007 -0.03(-7.48%)
Jul 27, 2020 0.3420 0.3420 0.3400 0.3410 18,100 +0.03(+8.25%)
Jul 23, 2020 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Jul 22, 2020 0.3150 0.3150 0.3150 0.3150 1,500 -0.01(-1.56%)
Jul 21, 2020 0.3100 0.3200 0.3000 0.3200 62,368 +0.02(+6.67%)
Jul 20, 2020 0.3000 0.3000 0.3000 0.3000 500 +0.01(+3.45%)
Jul 16, 2020 0.2900 0.2900 0.2900 0 +0.09(+45.00%)
Jul 13, 2020 0.2000 0.2000 0.2000 0 -0.04(-18.37%)
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.