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

Avolta Ag ADR (OP: DUFRY )

3.760 -0.030 (-0.79%)
Streaming Delayed Price Updated: 11:16 AM EDT, Apr 30, 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 23, 2019 8.800 8.800 8.800 0 +0.68(+8.37%)
May 20, 2019 8.120 8.120 8.120 0 -0.58(-6.67%)
May 16, 2019 8.700 8.700 8.700 0 -0.60(-6.45%)
May 15, 2019 9.300 9.300 9.300 65 +0.00(+0.00%)
May 10, 2019 9.300 9.300 9.300 0 +0.00(+0.00%)
May 09, 2019 9.300 9.390 9.300 9.300 343 -0.14(-1.47%)
May 08, 2019 9.439 9.439 9.439 9.439 109 -0.15(-1.57%)
Apr 26, 2019 9.590 9.590 9.590 0 -0.06(-0.62%)
Apr 25, 2019 9.650 9.650 9.650 9.650 1,380 -0.34(-3.40%)
Apr 09, 2019 9.990 9.990 9.990 0 +0.00(+0.00%)
Apr 04, 2019 9.990 9.990 9.990 0 -0.39(-3.76%)
Apr 03, 2019 10.38 10.38 10.38 10.38 109 +0.18(+1.76%)
Apr 01, 2019 10.20 10.20 10.20 0 +0.05(+0.49%)
Mar 28, 2019 10.15 10.15 10.15 0 +0.00(+0.00%)
Mar 26, 2019 10.15 10.15 10.15 0 -0.49(-4.61%)
Mar 25, 2019 10.64 10.64 10.64 10.64 200 +0.06(+0.57%)
Mar 22, 2019 10.58 10.58 10.58 10.58 2,000 -0.22(-2.04%)
Mar 20, 2019 10.80 10.80 10.80 0 -0.30(-2.70%)
Mar 19, 2019 11.10 11.10 11.10 11.10 1,400 +1.70(+18.09%)
Mar 13, 2019 9.400 9.400 9.400 0 +0.00(+0.00%)
Mar 11, 2019 9.400 9.400 9.400 0 -0.50(-5.05%)
Mar 07, 2019 9.900 9.900 9.900 0 -0.50(-4.81%)
Mar 05, 2019 10.40 10.40 10.40 0 +0.30(+2.97%)
Feb 25, 2019 10.10 10.10 10.10 0 +0.72(+7.68%)
Feb 11, 2019 9.380 9.380 9.380 0 -1.08(-10.33%)
Feb 06, 2019 10.46 10.46 10.46 0 +0.33(+3.26%)
Feb 01, 2019 10.13 10.13 10.13 0 -0.10(-0.98%)
Jan 31, 2019 9.840 10.23 9.840 10.23 1,376 +0.75(+7.91%)
Jan 30, 2019 9.480 9.480 9.480 9.480 631 -0.36(-3.66%)
Jan 23, 2019 9.840 9.840 9.840 0 +0.09(+0.92%)
Jan 18, 2019 9.750 9.750 9.750 0 -0.25(-2.50%)
Jan 07, 2019 10.00 10.00 10.00 0 +0.35(+3.63%)
Jan 02, 2019 9.650 9.650 9.650 0 +0.55(+6.04%)
Dec 28, 2018 9.100 9.100 9.100 0 +0.00(+0.00%)
Dec 27, 2018 9.100 9.100 9.100 10 +0.00(+0.00%)
Dec 21, 2018 9.100 9.100 9.100 0 -0.15(-1.62%)
Dec 20, 2018 9.250 9.250 9.250 9.250 200 -0.78(-7.78%)
Dec 14, 2018 10.03 10.03 10.03 0 +0.00(+0.00%)
Dec 10, 2018 10.03 10.03 10.03 0 +0.00(+0.00%)
Dec 06, 2018 10.03 10.03 10.03 0 -0.90(-8.23%)
Nov 30, 2018 10.93 10.93 10.93 0 +0.43(+4.10%)
Nov 29, 2018 10.45 10.50 10.45 10.50 1,693 -0.09(-0.85%)
Nov 28, 2018 10.85 10.85 10.59 10.59 201 +0.68(+6.86%)
Nov 23, 2018 9.910 9.910 9.910 0 -0.42(-4.07%)
Nov 13, 2018 10.33 10.33 10.33 0 -0.47(-4.35%)
Nov 07, 2018 10.80 10.80 10.80 0 -0.05(-0.46%)
Nov 02, 2018 10.85 10.85 10.85 0 +0.00(+0.00%)
Oct 31, 2018 10.85 10.85 10.85 0 +0.09(+0.84%)
Oct 25, 2018 10.76 10.76 10.76 0 -0.17(-1.58%)
Oct 18, 2018 10.93 10.93 10.93 0 -0.19(-1.69%)
Oct 12, 2018 11.12 11.12 11.12 0 +0.12(+1.09%)
Oct 09, 2018 11.00 11.00 11.00 0 +0.04(+0.36%)
Oct 05, 2018 10.96 10.96 10.96 0 -0.09(-0.81%)
Sep 28, 2018 11.05 11.05 11.05 0 -0.36(-3.16%)
Sep 27, 2018 11.40 11.41 11.40 11.41 200 -0.38(-3.22%)
Sep 26, 2018 11.60 11.79 11.60 11.79 714 -0.36(-2.97%)
Sep 25, 2018 11.60 11.60 12.15 56,800 +0.55(+4.75%)
Aug 16, 2018 11.60 11.60 11.60 0 -0.54(-4.45%)
Aug 15, 2018 12.14 12.14 12.14 12.14 100 -0.19(-1.54%)
Aug 13, 2018 12.33 12.33 12.33 0 -0.42(-3.29%)
Aug 08, 2018 12.75 12.75 12.75 0 +0.48(+3.91%)
Aug 03, 2018 12.27 12.27 12.27 0 +0.00(+0.00%)
Aug 02, 2018 5 +0.00(+0.00%)
Jul 25, 2018 0 +0.00(+0.00%)
Jul 23, 2018 13.04 13.04 13.04 0 -0.19(-1.44%)
Jul 20, 2018 13.23 13.23 13.23 13.23 1,500 -0.02(-0.15%)
Jul 10, 2018 13.25 13.25 13.25 0 -0.20(-1.49%)
Jul 09, 2018 13.45 13.45 13.45 13.45 250 +0.55(+4.26%)
Jul 06, 2018 12.90 12.90 12.90 12.90 200 -1.66(-11.40%)
Jun 13, 2018 14.56 14.56 14.56 0 +0.02(+0.14%)
Jun 07, 2018 14.54 14.54 14.54 0 +0.33(+2.30%)
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.