ARYZTA AG (ARZTY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.8826

0.0000

(0.00%)

At close: 11:29AM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Apr 25, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Apr 24, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Apr 23, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	100
Apr 22, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Apr 19, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Apr 18, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Apr 17, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	600
Apr 16, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Apr 15, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Apr 12, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Apr 11, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	100
Apr 10, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Apr 09, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	2,000
Apr 08, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Apr 05, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Apr 04, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	10,000
Apr 03, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Apr 02, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Apr 01, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Mar 28, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Mar 27, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	1,000
Mar 26, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	2,000
Mar 25, 2024	0.9100	0.9100	0.9000	0.9000	0.9000	10,500
Mar 22, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Mar 21, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	1,500
Mar 20, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Mar 19, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Mar 18, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Mar 15, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	10,000
Mar 14, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Mar 13, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	100
Mar 12, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	3,000
Mar 11, 2024	0.8100	0.8800	0.8100	0.8800	0.8800	3,400
Mar 08, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Mar 07, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	1,200
Mar 06, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Mar 05, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	1,000
Mar 04, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	100
Mar 01, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,000
Feb 29, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	1,000
Feb 28, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,000
Feb 27, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,000
Feb 26, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Feb 23, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Feb 22, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Feb 21, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Feb 20, 2024	0.8600	0.8600	0.8400	0.8400	0.8400	1,500
Feb 16, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	2,000
Feb 15, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Feb 14, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	2,400
Feb 13, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	2,000
Feb 12, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	1,000
Feb 09, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Feb 08, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Feb 07, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Feb 06, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Feb 05, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Feb 02, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Feb 01, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	3,000
Jan 31, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jan 30, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jan 29, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jan 26, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	100
Jan 25, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jan 24, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jan 23, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jan 22, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jan 19, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jan 18, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jan 17, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jan 16, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jan 12, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jan 11, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jan 10, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jan 09, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jan 08, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	1,200
Jan 05, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 04, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 03, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 02, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	1,400
Dec 29, 2023	0.8700	0.8700	0.8700	0.8700	0.8700	-
Dec 28, 2023	0.8700	0.8700	0.8700	0.8700	0.8700	-
Dec 27, 2023	0.8700	0.8700	0.8700	0.8700	0.8700	-
Dec 26, 2023	0.8700	0.8700	0.8700	0.8700	0.8700	-
Dec 22, 2023	0.8700	0.8700	0.8700	0.8700	0.8700	-
Dec 21, 2023	0.8700	0.8700	0.8700	0.8700	0.8700	-
Dec 20, 2023	0.8700	0.8700	0.8700	0.8700	0.8700	-
Dec 19, 2023	0.8700	0.8700	0.8700	0.8700	0.8700	-
Dec 18, 2023	0.8700	0.8700	0.8700	0.8700	0.8700	2,600
Dec 15, 2023	0.8700	0.8700	0.8700	0.8700	0.8700	1,000
Dec 14, 2023	0.9300	0.9300	0.9300	0.9300	0.9300	-
Dec 13, 2023	0.9300	0.9300	0.9300	0.9300	0.9300	-
Dec 12, 2023	0.9300	0.9300	0.9300	0.9300	0.9300	-
Dec 11, 2023	0.9300	0.9300	0.9300	0.9300	0.9300	-
Dec 08, 2023	0.9300	0.9300	0.9300	0.9300	0.9300	-
Dec 07, 2023	0.9300	0.9300	0.9300	0.9300	0.9300	-
Dec 06, 2023	0.9300	0.9300	0.9300	0.9300	0.9300	-
Dec 05, 2023	0.9300	0.9300	0.9300	0.9300	0.9300	2,200
Dec 04, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,864.21+517.17(+0.60%)

ARYZTA AG (ARZTY)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,864.21
+517.17(+0.60%)