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 (%)
May 24, 2024 0 +0.00(+0.00%)
May 23, 2024 0.8952 1.000 0.8952 1.000 1,821 +0.03(+3.09%)
May 03, 2024 0.9700 0 +0.09(+9.90%)
Apr 23, 2024 0.8826 0 -0.01(-1.39%)
Apr 17, 2024 0.8950 0 -0.01(-0.56%)
Apr 11, 2024 0.9000 0 -0.03(-3.32%)
Apr 09, 2024 0.9309 0 +0.03(+2.86%)
Apr 04, 2024 0.9050 0 +0.05(+5.23%)
Mar 27, 2024 0.8600 0 -0.04(-3.91%)
Mar 26, 2024 0.8950 0.8950 0.8950 0.8950 2,000 -0.01(-0.56%)
Mar 25, 2024 0.9080 0.9080 0.9000 0.9000 10,506 +0.01(+1.12%)
Mar 21, 2024 0.8900 0 -0.02(-2.20%)
Mar 15, 2024 0.9100 0 +0.03(+3.57%)
Mar 13, 2024 0.8786 0 -0.02(-2.38%)
Mar 12, 2024 0.9000 0.9000 0.9000 0.9000 3,000 +0.02(+2.26%)
Mar 11, 2024 0.8122 0.8801 0.8122 0.8801 3,400 +0.02(+2.24%)
Mar 07, 2024 0.8608 0 +0.05(+6.27%)
Mar 05, 2024 0.8100 0 -0.03(-4.14%)
Mar 01, 2024 0.8450 82 +0.01(+0.60%)
Feb 29, 2024 0.8400 0.8400 0.8400 0.8400 1,025 -0.01(-0.59%)
Feb 28, 2024 0.8450 0.8450 0.8450 0.8450 1,000 -0.01(-0.59%)
Feb 27, 2024 0.8500 0.8500 0.8500 0.8500 1,000 +0.01(+1.74%)
Feb 20, 2024 0.8355 0 +0.03(+3.15%)
Feb 16, 2024 0.8100 0.8100 0.8100 0.8100 2,000 -0.02(-1.91%)
Feb 14, 2024 0.8258 0 +0.00(+0.10%)
Feb 13, 2024 0.8250 0.8250 0.8250 0.8250 2,000 -0.01(-1.20%)
Feb 12, 2024 0.8350 0.8350 0.8350 0.8350 1,000 -0.10(-10.22%)
Feb 01, 2024 0.9300 0 -0.00(-0.14%)
Jan 08, 2024 0.9313 0 +0.06(+7.05%)
Dec 15, 2023 0.8700 0 -0.06(-5.95%)
Dec 05, 2023 0.9250 0 +0.03(+2.78%)
Dec 01, 2023 0.9000 0 +0.00(+0.51%)
Nov 27, 2023 0.8954 0 -0.03(-2.72%)
Nov 15, 2023 0.9204 0 +0.01(+0.79%)
Oct 13, 2023 0.9132 0 +0.01(+1.47%)
Oct 11, 2023 0.9000 0 -0.03(-2.70%)
Oct 09, 2023 0.9250 0 +0.07(+7.56%)
Oct 05, 2023 0.8600 0 -0.02(-2.34%)
Oct 02, 2023 0.8806 0 +0.03(+3.60%)
Sep 29, 2023 0.8500 0.8500 0.8500 0.8500 10,000 +0.10(+14.09%)
Sep 13, 2023 0.7450 0 -0.02(-2.26%)
Sep 08, 2023 0.7622 0 -0.01(-1.84%)
Aug 30, 2023 0.7765 0 +0.03(+4.23%)
Aug 14, 2023 0.7450 0 -0.11(-13.37%)
Jul 31, 2023 0.8600 0 +0.00(+0.44%)
Jul 24, 2023 0.8562 0 -0.02(-2.70%)
Jul 17, 2023 0.8800 0 -0.04(-4.35%)
Jul 13, 2023 0.9200 4 +0.07(+8.24%)
Jul 11, 2023 0.8500 0 +0.01(+1.29%)
Jul 06, 2023 0.8392 0 +0.04(+5.67%)
Jun 30, 2023 0.7942 0 +0.01(+1.82%)
Jun 28, 2023 0.7800 0 -0.02(-2.65%)
Jun 27, 2023 0.8368 0.8368 0.8012 0.8012 2,714 +0.07(+9.95%)
Jun 26, 2023 0.7700 0.7700 0.7200 0.7287 21,200 -0.05(-6.68%)
Jun 22, 2023 0.7809 1 +0.02(+2.75%)
Jun 16, 2023 0.7600 0 -0.04(-4.69%)
Jun 08, 2023 0.7974 0 -0.00(-0.13%)
Jun 05, 2023 0.7984 0 +0.03(+4.37%)
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.