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

Andritz Ag (OP: ADRZY )

12.00 UNCHANGED
Streaming Delayed Price Updated: 2:29 PM EDT, May 24, 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 12.00 144 +0.09(+0.76%)
May 23, 2024 11.91 11.91 11.91 11.91 152 +0.11(+0.93%)
May 20, 2024 11.80 46 +0.04(+0.32%)
May 17, 2024 11.76 11.76 11.76 11.76 141 +0.29(+2.51%)
May 16, 2024 11.47 11.47 11.47 11.47 198 -0.12(-1.08%)
May 14, 2024 11.60 3 +0.02(+0.17%)
May 13, 2024 11.58 11.58 11.58 11.58 349 +0.61(+5.56%)
May 07, 2024 10.97 121 -0.29(-2.53%)
May 06, 2024 11.02 11.26 11.02 11.26 703 +0.18(+1.63%)
May 03, 2024 11.07 11.07 11.07 11.07 167 -0.06(-0.49%)
Apr 29, 2024 11.13 73 +0.15(+1.34%)
Apr 26, 2024 10.98 10.98 10.98 10.98 293 -0.60(-5.16%)
Apr 25, 2024 11.53 11.58 11.52 11.58 427 -0.29(-2.48%)
Apr 23, 2024 11.88 6 -0.14(-1.21%)
Apr 19, 2024 12.02 76 -0.11(-0.89%)
Apr 11, 2024 12.13 79 -0.17(-1.40%)
Apr 10, 2024 12.30 12.30 12.30 12.30 251 -0.05(-0.45%)
Apr 09, 2024 12.36 12.36 12.36 12.36 265 +0.19(+1.56%)
Apr 02, 2024 12.16 40 -0.19(-1.50%)
Mar 28, 2024 12.35 111 +0.15(+1.27%)
Mar 27, 2024 12.20 12.20 12.20 12.20 286 +0.04(+0.29%)
Mar 26, 2024 12.16 12.16 12.16 12.16 145 -0.12(-0.94%)
Mar 25, 2024 12.28 12.28 12.28 12.28 243 -0.50(-3.91%)
Mar 22, 2024 12.78 12.78 12.78 12.78 152 -0.39(-3.00%)
Mar 21, 2024 12.86 13.17 12.86 13.17 1,029 +0.56(+4.42%)
Mar 20, 2024 12.61 12.61 12.61 12.61 379 +0.06(+0.50%)
Mar 19, 2024 12.55 12.55 12.55 12.55 241 +0.04(+0.32%)
Mar 18, 2024 12.51 12.51 12.51 12.51 259 -0.26(-2.04%)
Mar 14, 2024 12.77 63 +0.31(+2.49%)
Mar 12, 2024 12.46 87 -0.39(-3.04%)
Mar 08, 2024 12.85 72 +0.02(+0.16%)
Mar 07, 2024 12.74 12.83 12.74 12.83 443 +0.23(+1.83%)
Mar 05, 2024 12.60 10 -0.05(-0.43%)
Mar 04, 2024 12.65 12.65 12.65 12.65 340 +0.18(+1.48%)
Feb 29, 2024 12.47 85 -0.73(-5.50%)
Feb 28, 2024 13.20 13.20 13.20 13.20 346 +0.06(+0.42%)
Feb 26, 2024 13.14 29 -0.11(-0.83%)
Feb 22, 2024 13.25 9 +0.49(+3.84%)
Feb 20, 2024 12.76 95 +0.63(+5.19%)
Feb 13, 2024 12.13 82 -0.12(-0.98%)
Feb 09, 2024 12.25 40 +0.17(+1.39%)
Feb 07, 2024 12.08 106 +0.17(+1.41%)
Feb 06, 2024 11.91 11.91 11.91 11.91 461 +0.06(+0.55%)
Feb 05, 2024 11.96 11.96 11.61 11.85 821 -0.49(-3.95%)
Feb 01, 2024 12.34 17 +0.21(+1.71%)
Jan 23, 2024 12.13 120 +0.43(+3.68%)
Jan 11, 2024 11.70 15 +0.02(+0.17%)
Jan 10, 2024 11.89 11.98 11.68 11.68 12,621 -0.21(-1.72%)
Jan 08, 2024 11.88 5 +0.22(+1.93%)
Jan 04, 2024 11.66 113 -0.37(-3.04%)
Jan 02, 2024 12.03 28 -0.80(-6.27%)
Dec 29, 2023 12.73 12.83 12.73 12.83 814 +0.61(+4.95%)
Dec 27, 2023 12.22 44 +0.52(+4.44%)
Dec 26, 2023 11.71 11.71 11.71 11.71 2,668 -0.14(-1.18%)
Dec 22, 2023 11.85 11.85 11.85 11.85 153 +0.19(+1.59%)
Dec 18, 2023 11.66 52 +0.03(+0.26%)
Dec 15, 2023 11.63 11.63 11.63 11.63 246 -0.06(-0.51%)
Dec 14, 2023 11.69 11.69 11.69 11.69 246 +0.55(+4.98%)
Dec 12, 2023 11.13 5 -0.16(-1.42%)
Dec 11, 2023 11.29 11.29 11.29 11.29 205 +0.29(+2.68%)
Dec 06, 2023 11.00 42 +0.00(+0.00%)
Dec 04, 2023 11.00 0 -0.18(-1.61%)
Dec 01, 2023 10.90 11.18 10.90 11.18 586 +0.36(+3.28%)
Nov 30, 2023 10.82 10.82 10.68 10.82 219 +0.00(+0.05%)
Nov 29, 2023 10.82 10.82 10.82 10.82 258 -0.06(-0.55%)
Nov 28, 2023 10.88 10.88 10.88 10.88 545 +0.29(+2.76%)
Nov 27, 2023 10.59 10.59 10.59 10.59 393 -0.10(-0.96%)
Nov 24, 2023 10.69 10.69 10.69 10.69 285 +0.26(+2.54%)
Nov 17, 2023 10.43 23 +0.33(+3.22%)
Nov 16, 2023 10.76 10.84 10.10 10.10 1,322 -0.16(-1.54%)
Nov 13, 2023 10.26 4 +0.14(+1.38%)
Nov 10, 2023 10.12 10.12 10.12 10.12 199 +0.18(+1.79%)
Nov 08, 2023 9.940 13 -0.21(-2.12%)
Nov 06, 2023 10.15 98 +0.04(+0.35%)
Nov 03, 2023 10.12 10.12 10.12 10.12 680 +0.80(+8.64%)
Nov 02, 2023 9.315 9.315 9.315 9.315 235 +0.42(+4.75%)
Oct 31, 2023 8.893 11 -0.15(-1.63%)
Oct 30, 2023 8.832 9.040 8.832 9.040 458 +0.24(+2.73%)
Oct 27, 2023 8.800 8.800 8.800 8.800 683 -0.07(-0.85%)
Oct 24, 2023 8.875 1 -0.12(-1.31%)
Oct 23, 2023 8.787 8.992 8.787 8.992 747 +0.05(+0.56%)
Oct 20, 2023 8.945 8.945 8.943 8.943 474 -0.20(-2.16%)
Oct 19, 2023 9.050 9.140 9.050 9.140 384 -0.23(-2.43%)
Oct 18, 2023 9.367 9.367 9.367 9.367 351 -0.15(-1.60%)
Oct 16, 2023 9.520 87 -0.00(-0.03%)
Oct 13, 2023 9.523 9.523 9.523 9.523 327 +0.03(+0.34%)
Oct 12, 2023 9.490 9.490 9.490 9.490 496 -0.21(-2.11%)
Oct 11, 2023 9.695 9.695 9.695 9.695 284 +0.15(+1.57%)
Oct 06, 2023 9.545 54 -0.27(-2.73%)
Oct 03, 2023 9.812 44 -0.35(-3.42%)
Sep 28, 2023 10.16 119 +0.28(+2.81%)
Sep 26, 2023 9.882 208 -0.38(-3.73%)
Sep 18, 2023 10.27 103 +0.11(+1.08%)
Sep 14, 2023 10.15 2 -0.04(-0.34%)
Sep 13, 2023 10.19 10.19 10.19 10.19 113 -0.22(-2.16%)
Sep 12, 2023 10.32 10.41 10.32 10.41 243 +0.21(+2.11%)
Sep 11, 2023 10.52 10.52 10.20 10.20 1,489 -0.05(-0.46%)
Sep 08, 2023 10.55 10.55 10.25 10.25 357 -0.41(-3.87%)
Sep 07, 2023 10.66 10.66 10.66 10.66 327 -0.29(-2.60%)
Sep 05, 2023 10.95 11 +0.46(+4.34%)
Sep 01, 2023 10.49 10.49 10.49 10.49 238 -0.34(-3.14%)
Aug 30, 2023 10.83 44 +0.71(+7.07%)
Aug 28, 2023 10.12 9 +0.64(+6.81%)
Aug 25, 2023 9.680 9.680 9.470 9.470 221 -0.37(-3.79%)
Aug 23, 2023 9.843 0 -0.05(-0.48%)
Aug 15, 2023 9.890 3 +0.01(+0.08%)
Aug 14, 2023 9.883 9.883 9.883 9.883 437 +0.02(+0.23%)
Aug 11, 2023 9.860 9.860 9.860 9.860 1,158 -0.19(-1.91%)
Aug 09, 2023 10.05 19 +0.23(+2.32%)
Aug 08, 2023 9.742 9.825 9.742 9.825 1,744 -0.33(-3.25%)
Aug 04, 2023 10.15 185 -0.09(-0.89%)
Aug 03, 2023 10.10 10.25 10.10 10.25 2,157 -0.40(-3.79%)
Jul 31, 2023 10.65 19 +0.69(+6.93%)
Jul 28, 2023 10.18 10.84 9.960 9.960 1,183 -0.19(-1.92%)
Jul 27, 2023 10.44 10.44 10.15 10.15 4,375 -0.19(-1.86%)
Jul 26, 2023 10.35 10.35 10.35 10.35 2,223 -0.33(-3.11%)
Jul 24, 2023 10.68 0 -0.07(-0.65%)
Jul 21, 2023 10.75 10.75 10.75 10.75 1,136 -0.02(-0.21%)
Jul 14, 2023 10.77 7 +0.21(+2.01%)
Jul 12, 2023 10.56 46 +0.22(+2.13%)
Jul 11, 2023 10.34 10.34 10.34 10.34 208 +0.02(+0.19%)
Jul 10, 2023 10.64 10.64 10.09 10.32 1,468 -0.03(-0.29%)
Jul 07, 2023 10.35 10.35 10.35 10.35 440 -1.27(-10.93%)
Jun 30, 2023 11.62 43 +1.21(+11.62%)
Jun 27, 2023 10.41 62 +0.04(+0.43%)
Jun 26, 2023 10.37 10.37 10.37 10.37 210 -0.33(-3.13%)
Jun 23, 2023 10.70 10.82 10.60 10.70 5,589 -0.09(-0.83%)
Jun 22, 2023 10.79 10.79 10.79 10.79 226 -0.31(-2.79%)
Jun 21, 2023 11.07 11.10 11.07 11.10 534 -0.27(-2.35%)
Jun 14, 2023 11.37 125 +0.06(+0.51%)
Jun 06, 2023 11.31 89 +0.18(+1.62%)
Jun 05, 2023 11.13 11.13 10.99 11.13 598 +0.10(+0.92%)
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.