Aryzta AG (PK) (ARZTY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.9875 | 1.12 | 0.9875 | 621 | 0.9875 | DR |
| 4 | 0.0695 | 7.57080610022 | 0.918 | 1.14 | 0.918 | 8034 | 1.12125175 | DR |
| 12 | 0.1552 | 18.6471224318 | 0.8323 | 1.14 | 0.8323 | 9793 | 1.00499153 | DR |
| 26 | -0.0025 | -0.252525252525 | 0.99 | 1.14 | 0.8 | 8789 | 0.93724765 | DR |
| 52 | 0.0775 | 8.51648351648 | 0.91 | 1.14 | 0.8 | 6370 | 0.93698423 | DR |
| 156 | 0.4975 | 101.530612245 | 0.49 | 1.14 | 0.4051 | 5448 | 0.76313675 | DR |
| 260 | 0.7615 | 336.946902655 | 0.226 | 1.14 | 0.13 | 9001 | 0.53485317 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987740 | 0.9875 | 0 | 0.00 | 0.9875 | 0.9875 | 0.9875 | 0 |
| 1741901340 | 0.9875 | 0 | 0.00 | 0.9875 | 0.9875 | 0.9875 | 0 |
| 1741814940 | 0.9875 | -0.1525 | -13.38 | 0.9875 | 1.12 | 0.9875 | 621 |
| 1741731960 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1741645560 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1741386360 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1741299960 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1741213560 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1741127160 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1741040760 | 1.1399999 | 0.09 | 9.09 | 1.02 | 1.1399999 | 1.02 | 27299 |
| 1740781680 | 1.045 | 0 | 0.00 | 1.045 | 1.045 | 1.045 | 0 |
| 1740695280 | 1.045 | 0 | 0.00 | 1.045 | 1.045 | 1.045 | 0 |
| 1740608880 | 1.045 | 0 | 0.00 | 1.045 | 1.045 | 1.045 | 0 |
| 1740522480 | 1.045 | 0.05 | 5.56 | 1.045 | 1.045 | 1.045 | 2268 |
| 1740436080 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1740176880 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 0 |
| 1740090480 | 0.99 | -0.08 | -7.48 | 0.918 | 0.99 | 0.918 | 1949 |
| 1740003720 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1739917320 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1739571720 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1739485320 | 1.07 | 0.15 | 16.30 | 1.07 | 1.07 | 1.07 | 1200 |
| 1739398800 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1739312400 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1739226000 | 0.92 | -0.0076 | -0.82 | 0.92 | 0.92 | 0.92 | 1000 |
| 1738967160 | 0.9276 | -0.0219 | -2.31 | 0.9276 | 0.9276 | 0.9276 | 1000 |
| 1738880880 | 0.9495 | 0 | 0.00 | 0.9495 | 0.9495 | 0.9495 | 0 |
| 1738794480 | 0.9495 | 0 | 0.00 | 0.9495 | 0.9495 | 0.9495 | 0 |
| 1738708080 | 0.9495 | 0 | 0.00 | 0.9495 | 0.9495 | 0.9495 | 0 |
| 1738621680 | 0.9495 | 0 | 0.00 | 0.9495 | 0.9495 | 0.9495 | 0 |
| 1738362480 | 0.9495 | 0 | 0.00 | 0.9495 | 0.9495 | 0.9495 | 0 |
| 1738276080 | 0.9495 | -0.0205 | -2.11 | 0.9495 | 0.9495 | 0.9495 | 100 |
| 1738189740 | 0.97 | 0.0544 | 5.94 | 0.92 | 0.97 | 0.92 | 53287 |
| 1738103040 | 0.9156 | 0 | 0.00 | 0.9156 | 0.9156 | 0.9156 | 0 |
| 1738016640 | 0.9156 | 0 | 0.00 | 0.9156 | 0.9156 | 0.9156 | 0 |
| 1737757440 | 0.9156 | 0.0833 | 10.01 | 0.9187 | 0.9187 | 0.9156 | 18000 |
| 1737670980 | 0.8323 | 0 | 0.00 | 0.8323 | 0.8323 | 0.8323 | 0 |
| 1737584580 | 0.8323 | 0 | 0.00 | 0.8323 | 0.8323 | 0.8323 | 0 |
| 1737498180 | 0.8323 | 0 | 0.00 | 0.8323 | 0.8323 | 0.8323 | 0 |
| 1737152580 | 0.8323 | 0 | 0.00 | 0.8323 | 0.8323 | 0.8323 | 0 |
| 1737066180 | 0.8323 | 0 | 0.00 | 0.8323 | 0.8323 | 0.8323 | 0 |
| 1736979780 | 0.8323 | 0 | 0.00 | 0.8323 | 0.8323 | 0.8323 | 0 |
| 1736893380 | 0.8323 | -0.0252 | -2.94 | 0.8323 | 0.8323 | 0.8323 | 1000 |
| 1736775000 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1736515800 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1736343000 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1736256600 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1736170200 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1735911000 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1735824600 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1735651800 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1735565400 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1735306200 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1735219800 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1735047000 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1734960600 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1734701400 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1734615000 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1734528600 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1734442200 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
| 1734355800 | 0.8575 | 0 | 0.00 | 0.8575 | 0.8575 | 0.8575 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
