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

Avolta Ag ADR (OP: DUFRY )

3.705 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 18, 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 (%)
Nov 30, 2021 4.530 4.590 4.470 4.455 1,036,848 -0.10(-2.30%)
Nov 29, 2021 4.700 4.770 4.530 4.560 1,982,152 +0.06(+1.42%)
Nov 26, 2021 4.590 4.610 4.470 4.496 1,123,250 -0.51(-10.26%)
Nov 24, 2021 4.910 5.030 4.910 5.010 277,380 +0.01(+0.20%)
Nov 23, 2021 5.010 5.050 4.970 5.000 774,821 +0.03(+0.50%)
Nov 22, 2021 5.000 5.040 4.970 4.975 410,307 -0.03(-0.50%)
Nov 19, 2021 5.010 5.070 4.970 5.000 1,016,080 -0.22(-4.21%)
Nov 18, 2021 5.280 5.220 5.210 5.220 488,996 -0.15(-2.70%)
Nov 17, 2021 5.420 5.420 5.330 5.365 441,257 -0.15(-2.81%)
Nov 16, 2021 5.640 5.640 5.510 5.520 588,968 -0.09(-1.60%)
Nov 15, 2021 5.730 5.730 5.600 5.610 188,336 +0.00(+0.00%)
Nov 12, 2021 5.570 5.620 5.550 5.610 485,704 -0.00(-0.09%)
Nov 11, 2021 5.605 5.660 5.590 5.615 678,430 -0.18(-3.19%)
Nov 10, 2021 5.820 5.800 538,069 -0.08(-1.36%)
Nov 09, 2021 5.920 5.920 5.800 5.880 710,697 +0.06(+1.03%)
Nov 08, 2021 5.740 5.840 5.740 5.820 477,009 -0.06(-1.02%)
Nov 05, 2021 5.840 5.900 5.590 5.880 2,393,325 +0.58(+11.05%)
Nov 04, 2021 5.290 5.340 5.250 5.295 309,000 -0.04(-0.66%)
Nov 03, 2021 5.280 5.360 5.230 5.330 375,637 -0.03(-0.56%)
Nov 02, 2021 5.460 5.460 5.330 5.360 292,282 -0.11(-2.01%)
Nov 01, 2021 5.380 5.510 5.408 5.470 569,367 +0.19(+3.60%)
Oct 29, 2021 5.230 5.330 5.210 5.280 714,597 +0.08(+1.64%)
Oct 28, 2021 5.180 5.280 5.150 5.195 1,653,524 +0.20(+3.90%)
Oct 27, 2021 4.960 5.040 4.950 5.000 918,198 -0.06(-1.19%)
Oct 26, 2021 5.160 5.060 397,180 +0.11(+2.33%)
Oct 25, 2021 4.980 5.000 4.900 4.945 835,479 -0.10(-2.08%)
Oct 22, 2021 5.000 5.070 4.980 5.050 1,469,987 -0.02(-0.30%)
Oct 21, 2021 5.110 5.130 5.030 5.065 1,628,871 -0.08(-1.65%)
Oct 20, 2021 5.030 5.245 5.020 5.150 765,577 -0.22(-4.10%)
Oct 19, 2021 5.400 5.410 5.330 5.370 555,274 -0.08(-1.38%)
Oct 18, 2021 5.370 5.460 5.350 5.445 310,961 -0.11(-2.07%)
Oct 15, 2021 5.600 5.650 5.510 5.560 442,187 +0.09(+1.74%)
Oct 14, 2021 5.530 5.560 5.430 5.465 281,077 +0.01(+0.18%)
Oct 13, 2021 5.415 5.460 5.390 5.455 620,165 -0.08(-1.36%)
Oct 12, 2021 5.480 5.560 5.460 5.530 775,188 -0.01(-0.18%)
Oct 11, 2021 5.500 5.580 5.490 5.540 1,022,551 -0.08(-1.42%)
Oct 08, 2021 5.580 5.660 5.540 5.620 253,844 +0.01(+0.18%)
Oct 07, 2021 5.560 5.642 5.520 5.610 1,827,745 +0.07(+1.17%)
Oct 06, 2021 5.390 5.580 5.310 5.545 854,878 -0.08(-1.51%)
Oct 05, 2021 5.600 5.680 5.560 5.630 422,271 -0.12(-2.17%)
Oct 04, 2021 5.760 5.830 5.720 5.755 172,073 -0.11(-1.79%)
Oct 01, 2021 5.730 5.900 5.730 5.860 503,337 +0.28(+5.02%)
Sep 30, 2021 5.590 5.650 5.550 5.580 336,468 -0.04(-0.69%)
Sep 29, 2021 5.630 5.650 5.560 5.619 86,390 -0.00(-0.02%)
Sep 28, 2021 5.620 5.640 5.525 5.620 463,107 +0.01(+0.18%)
Sep 27, 2021 5.600 5.690 5.550 5.610 583,709 +0.28(+5.25%)
Sep 24, 2021 5.280 5.350 5.262 5.330 171,851 +0.12(+2.21%)
Sep 23, 2021 5.170 5.230 5.150 5.215 317,441 +0.12(+2.46%)
Sep 22, 2021 5.070 5.170 5.070 5.090 275,284 +0.18(+3.70%)
Sep 21, 2021 4.950 4.986 4.880 4.909 237,327 +0.15(+3.23%)
Sep 20, 2021 4.760 4.875 4.700 4.755 695,399 +0.18(+4.05%)
Sep 17, 2021 4.660 4.660 4.530 4.570 422,563 -0.04(-0.98%)
Sep 16, 2021 4.630 4.630 4.580 4.615 594,092 -0.09(-1.96%)
Sep 15, 2021 4.760 4.760 4.650 4.707 869,147 -0.27(-5.38%)
Sep 14, 2021 5.045 5.045 4.940 4.975 134,457 -0.09(-1.78%)
Sep 13, 2021 4.980 5.080 4.960 5.065 257,391 +0.13(+2.61%)
Sep 10, 2021 4.980 4.990 4.910 4.936 310,019 -0.04(-0.88%)
Sep 09, 2021 4.890 5.040 4.870 4.980 709,743 -0.02(-0.40%)
Sep 08, 2021 5.140 5.155 4.980 5.000 141,572 -0.08(-1.57%)
Sep 07, 2021 5.030 5.120 5.030 5.080 147,408 -0.12(-2.40%)
Sep 03, 2021 5.300 5.300 5.200 5.205 424,349 -0.12(-2.35%)
Sep 02, 2021 5.340 5.380 5.320 5.330 255,749 -0.10(-1.84%)
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.