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 28, 2021 12.38 12.38 11.42 11.42 1,470 -0.08(-0.70%)
May 25, 2021 11.50 11.50 11.50 30 -0.35(-2.93%)
May 21, 2021 11.85 11.85 11.85 24 +0.36(+3.11%)
May 18, 2021 11.49 11.49 11.49 0 +0.56(+5.15%)
May 14, 2021 10.93 10.93 10.93 113 +0.19(+1.79%)
May 12, 2021 10.73 10.73 10.73 201 -0.11(-1.06%)
May 06, 2021 10.85 10.85 10.85 258 -0.35(-3.13%)
May 05, 2021 11.20 11.20 11.20 3 +0.00(+0.00%)
May 04, 2021 11.19 11.20 11.19 11.20 403 -0.34(-2.90%)
May 03, 2021 11.54 11.54 11.54 11.54 179 +0.77(+7.15%)
Apr 30, 2021 10.77 10.77 10.77 10.77 500 -0.32(-2.89%)
Apr 29, 2021 11.73 11.73 11.09 11.09 345 +1.08(+10.74%)
Apr 28, 2021 10.01 10.01 10.01 59 +0.00(+0.00%)
Apr 27, 2021 10.01 10.01 10.01 48 +0.00(+0.00%)
Apr 26, 2021 10.01 10.01 10.01 500 +0.00(+0.00%)
Apr 23, 2021 10.01 10.01 10.01 10.01 100 -0.01(-0.10%)
Apr 22, 2021 10.02 10.02 10.02 10.02 1,500 +0.92(+10.10%)
Apr 21, 2021 9.101 9.101 9.101 9.101 215 -0.92(-9.17%)
Apr 20, 2021 9.541 10.02 9.541 10.02 524 -0.32(-3.09%)
Apr 19, 2021 10.80 10.80 10.34 10.34 1,316 -0.95(-8.41%)
Apr 16, 2021 11.29 11.29 11.29 30 +0.00(+0.00%)
Apr 15, 2021 9.910 11.29 9.910 11.29 232 +1.40(+14.16%)
Apr 14, 2021 9.780 9.890 9.780 9.890 785 +0.07(+0.72%)
Apr 13, 2021 9.819 9.819 9.819 9.819 322 -0.19(-1.91%)
Apr 12, 2021 10.01 10.01 10.01 193 +0.00(+0.00%)
Apr 09, 2021 10.38 10.38 9.565 10.01 2,100 +0.80(+8.69%)
Apr 08, 2021 10.05 10.05 9.210 9.210 363 -0.13(-1.39%)
Apr 07, 2021 9.500 9.520 9.340 9.340 306 -0.07(-0.74%)
Apr 06, 2021 9.410 9.410 9.410 9.410 5,119 -0.62(-6.17%)
Apr 05, 2021 10.03 10.03 10.03 10.03 445 +0.27(+2.76%)
Apr 01, 2021 9.840 9.840 9.760 9.760 500 +0.87(+9.77%)
Mar 31, 2021 8.891 8.891 8.891 114 +0.00(+0.00%)
Mar 30, 2021 8.891 8.891 8.891 8.891 140 +0.31(+3.61%)
Mar 26, 2021 8.581 8.581 8.581 0 -0.34(-3.85%)
Mar 25, 2021 9.509 9.509 8.925 8.925 1,662 +0.03(+0.38%)
Mar 24, 2021 9.675 9.675 8.891 8.891 266 -0.53(-5.67%)
Mar 23, 2021 9.425 9.425 9.425 9.425 267 +0.39(+4.36%)
Mar 22, 2021 9.031 9.031 9.031 55 +0.00(+0.00%)
Mar 19, 2021 8.990 9.031 8.990 9.031 300 -0.26(-2.79%)
Mar 18, 2021 9.290 9.290 9.290 9.290 155 +0.02(+0.20%)
Mar 17, 2021 9.460 9.549 9.271 9.271 829 -0.34(-3.53%)
Mar 16, 2021 9.610 9.610 9.610 9.610 170 +0.64(+7.12%)
Mar 15, 2021 8.971 8.971 8.971 25 +0.00(+0.00%)
Mar 12, 2021 8.971 8.971 8.971 8.971 100 -0.64(-6.71%)
Mar 11, 2021 9.679 9.679 9.514 9.616 743 +0.16(+1.70%)
Mar 09, 2021 9.455 9.455 9.455 0 +0.21(+2.22%)
Mar 08, 2021 9.250 9.250 9.250 42 +0.00(+0.00%)
Mar 05, 2021 9.250 9.250 9.250 9.250 200 -0.38(-3.95%)
Mar 04, 2021 9.630 9.630 9.630 9.630 130 -0.61(-5.96%)
Mar 03, 2021 10.24 10.24 10.24 10.24 210 -0.12(-1.16%)
Mar 02, 2021 10.37 10.37 10.36 10.36 1,342 +0.82(+8.60%)
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.