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

Avolta Ag ADR (OP: DUFRY )

3.804 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 22, 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 (%)
Dec 31, 2021 4.870 4.890 4.860 4.885 357,522 +0.00(+0.09%)
Dec 30, 2021 4.820 4.890 4.810 4.880 327,811 +0.05(+1.04%)
Dec 29, 2021 4.840 4.846 4.800 4.830 270,678 -0.01(-0.21%)
Dec 28, 2021 4.820 4.870 4.820 4.840 978,636 -0.04(-0.75%)
Dec 27, 2021 4.820 4.890 4.780 4.877 1,016,589 +0.14(+2.95%)
Dec 23, 2021 4.750 4.760 4.720 4.737 367,348 +0.12(+2.53%)
Dec 22, 2021 4.560 4.630 4.560 4.620 439,878 +0.06(+1.32%)
Dec 21, 2021 4.380 4.560 4.380 4.560 782,963 +0.22(+5.07%)
Dec 20, 2021 4.270 4.360 4.250 4.340 578,704 -0.04(-1.03%)
Dec 17, 2021 4.350 4.430 4.350 4.385 325,304 +0.04(+1.04%)
Dec 16, 2021 4.470 4.470 4.320 4.340 567,864 -0.01(-0.23%)
Dec 15, 2021 4.370 4.390 4.270 4.350 822,891 -0.03(-0.72%)
Dec 14, 2021 4.429 4.490 4.360 4.381 1,175,664 +0.07(+1.66%)
Dec 13, 2021 4.450 4.480 4.310 4.310 1,259,292 -0.38(-8.10%)
Dec 10, 2021 4.710 4.710 4.640 4.690 525,096 -0.04(-0.95%)
Dec 09, 2021 4.700 4.770 4.700 4.735 492,945 -0.08(-1.76%)
Dec 08, 2021 4.730 4.830 4.685 4.820 866,201 +0.09(+1.90%)
Dec 07, 2021 4.730 4.780 4.710 4.730 717,298 +0.17(+3.73%)
Dec 06, 2021 4.450 4.560 4.360 4.560 1,751,013 +0.27(+6.29%)
Dec 03, 2021 4.420 4.450 4.220 4.290 1,361,214 -0.18(-4.03%)
Dec 02, 2021 4.420 4.520 4.420 4.470 1,316,766 +0.04(+1.02%)
Dec 01, 2021 4.720 4.740 4.400 4.425 1,404,871 -0.03(-0.67%)
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%)
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.