Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aryzta Ag (OP: ARZTY )

0.9700 UNCHANGED
Last Price Updated: 12:07 PM EDT, May 3, 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 (%)
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%)
Dec 02, 2019 0.4621 0.4621 0.4621 0.4621 500 -0.03(-5.35%)
Nov 29, 2019 0.4882 0.4882 0.4882 0.4882 2,500 -0.01(-2.07%)
Nov 26, 2019 0.4985 0.4985 0.4985 0 -0.02(-4.13%)
Nov 25, 2019 0.5200 0.5200 0.5200 0.5200 2,000 -0.04(-7.47%)
Nov 22, 2019 0.5620 0.5620 0.5620 0.5620 1,000 -0.05(-8.77%)
Nov 21, 2019 0.5451 0.6160 0.5451 0.6160 13,196 -0.00(-0.65%)
Nov 20, 2019 0.5826 0.6200 0.5826 0.6200 500 +0.01(+0.81%)
Nov 19, 2019 0.6150 0.6150 0.6150 0.6150 105 +0.09(+17.79%)
Nov 18, 2019 0.5221 0.5221 0.5221 0.5221 229 +0.02(+4.73%)
Nov 15, 2019 0.4910 0.6000 0.4910 0.4985 10,200 -0.02(-3.26%)
Nov 14, 2019 0.5153 0.5153 0.4992 0.5153 24,546 +0.02(+4.95%)
Nov 13, 2019 0.4401 0.5032 0.4311 0.4910 27,699 -0.01(-1.80%)
Nov 11, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 08, 2019 0.4400 0.5000 0.4180 0.5000 5,800 +0.06(+13.64%)
Nov 07, 2019 0.4042 0.4400 0.4042 0.4400 10,900 +0.05(+12.82%)
Nov 05, 2019 0.3900 0.3900 0.3900 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.