Andritz AG (ADRZY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

10.98

-0.60

(-5.16%)

At close: 11:04AM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	10.98	10.98	10.98	10.98	10.98	300
25 Apr 2024	11.53	11.58	11.52	11.58	11.58	400
24 Apr 2024	11.88	11.88	11.88	11.88	11.88	-
23 Apr 2024	11.67	11.88	11.67	11.88	11.88	400
22 Apr 2024	12.02	12.02	12.02	12.02	12.02	-
19 Apr 2024	12.02	12.02	12.02	12.02	12.02	500
18 Apr 2024	12.13	12.13	12.13	12.13	12.13	-
17 Apr 2024	12.13	12.13	12.13	12.13	12.13	-
16 Apr 2024	12.13	12.13	12.13	12.13	12.13	-
15 Apr 2024	12.13	12.13	12.13	12.13	12.13	100
12 Apr 2024	12.13	12.13	12.13	12.13	12.13	-
11 Apr 2024	12.13	12.13	12.13	12.13	12.13	2,800
10 Apr 2024	12.30	12.30	12.30	12.30	12.30	300
09 Apr 2024	12.35	12.35	12.35	12.35	12.35	300
08 Apr 2024	12.16	12.16	12.16	12.16	12.16	-
05 Apr 2024	12.16	12.16	12.16	12.16	12.16	-
04 Apr 2024	12.16	12.16	12.16	12.16	12.16	-
03 Apr 2024	12.16	12.16	12.16	12.16	12.16	-
02 Apr 2024	12.16	12.16	12.16	12.16	12.16	800
01 Apr 2024	12.35	12.35	12.35	12.35	12.35	-
28 Mar 2024	12.31	12.35	12.31	12.35	12.35	500
27 Mar 2024	12.19	12.19	12.19	12.19	12.19	300
26 Mar 2024	12.16	12.16	12.16	12.16	12.16	100
25 Mar 2024	12.27	12.27	12.27	12.27	12.27	200
25 Mar 2024	0.543 Dividend
22 Mar 2024	12.77	12.77	12.77	12.77	12.23	200
21 Mar 2024	12.86	13.17	12.86	13.17	12.61	1,000
20 Mar 2024	12.61	12.61	12.61	12.61	12.08	400
19 Mar 2024	12.55	12.55	12.55	12.55	12.02	200
18 Mar 2024	12.51	12.51	12.51	12.51	11.98	300
15 Mar 2024	12.77	12.77	12.77	12.77	12.23	-
14 Mar 2024	12.75	12.77	12.75	12.77	12.23	600
13 Mar 2024	12.46	12.46	12.46	12.46	11.93	-
12 Mar 2024	12.46	12.46	12.46	12.46	11.93	200
11 Mar 2024	12.85	12.85	12.85	12.85	12.30	-
08 Mar 2024	12.83	12.85	12.83	12.85	12.30	2,800
07 Mar 2024	12.74	12.83	12.74	12.83	12.28	400
06 Mar 2024	12.60	12.60	12.60	12.60	12.06	-
05 Mar 2024	12.61	12.61	12.60	12.60	12.06	300
04 Mar 2024	12.65	12.65	12.65	12.65	12.12	300
01 Mar 2024	12.47	12.47	12.47	12.47	11.94	-
29 Feb 2024	12.47	12.47	12.47	12.47	11.94	400
28 Feb 2024	13.20	13.20	13.20	13.20	12.64	300
27 Feb 2024	13.14	13.14	13.14	13.14	12.58	-
26 Feb 2024	13.25	13.25	13.14	13.14	12.58	400
23 Feb 2024	13.25	13.25	13.25	13.25	12.69	-
22 Feb 2024	13.06	13.25	13.06	13.25	12.69	700
21 Feb 2024	12.76	12.76	12.76	12.76	12.22	-
20 Feb 2024	12.76	12.76	12.76	12.76	12.22	200
16 Feb 2024	12.13	12.13	12.13	12.13	11.61	-
15 Feb 2024	12.13	12.13	12.13	12.13	11.61	-
14 Feb 2024	12.13	12.13	12.13	12.13	11.61	-
13 Feb 2024	11.90	12.13	11.90	12.13	11.61	1,300
12 Feb 2024	12.25	12.25	12.25	12.25	11.73	-
09 Feb 2024	12.25	12.25	12.25	12.25	11.73	300
08 Feb 2024	12.08	12.08	12.08	12.08	11.57	-
07 Feb 2024	12.08	12.08	12.08	12.08	11.57	400
06 Feb 2024	11.91	11.91	11.91	11.91	11.41	500
05 Feb 2024	11.96	11.96	11.61	11.85	11.35	800
02 Feb 2024	12.34	12.34	12.34	12.34	11.81	-
01 Feb 2024	12.34	12.34	12.34	12.34	11.81	300
31 Jan 2024	12.13	12.13	12.13	12.13	11.61	-
30 Jan 2024	12.13	12.13	12.13	12.13	11.61	-
29 Jan 2024	12.13	12.13	12.13	12.13	11.61	-
26 Jan 2024	12.13	12.13	12.13	12.13	11.61	100
25 Jan 2024	12.13	12.13	12.13	12.13	11.61	-
24 Jan 2024	12.13	12.13	12.13	12.13	11.61	-
23 Jan 2024	12.10	12.13	12.10	12.13	11.61	600
22 Jan 2024	11.70	11.70	11.70	11.70	11.20	-
19 Jan 2024	11.70	11.70	11.70	11.70	11.20	-
18 Jan 2024	11.70	11.70	11.70	11.70	11.20	-
17 Jan 2024	11.70	11.70	11.70	11.70	11.20	-
16 Jan 2024	11.70	11.70	11.70	11.70	11.20	-
12 Jan 2024	11.70	11.70	11.70	11.70	11.20	-
11 Jan 2024	11.84	11.87	11.70	11.70	11.20	24,300
10 Jan 2024	11.89	11.98	11.68	11.68	11.18	12,600
09 Jan 2024	11.89	11.89	11.89	11.89	11.38	-
08 Jan 2024	11.89	11.89	11.89	11.89	11.38	300
05 Jan 2024	11.66	11.66	11.66	11.66	11.16	-
04 Jan 2024	11.66	11.66	11.66	11.66	11.16	200
03 Jan 2024	12.02	12.02	12.02	12.02	11.51	-
02 Jan 2024	11.89	12.02	11.89	12.02	11.51	700
29 Dec 2023	12.73	12.83	12.73	12.83	12.28	800
28 Dec 2023	12.23	12.23	12.23	12.23	11.71	-
27 Dec 2023	12.23	12.23	12.23	12.23	11.71	200
26 Dec 2023	11.70	11.70	11.70	11.70	11.21	2,700
22 Dec 2023	11.85	11.85	11.85	11.85	11.34	200
21 Dec 2023	11.66	11.66	11.66	11.66	11.16	-
20 Dec 2023	11.66	11.66	11.66	11.66	11.16	-
19 Dec 2023	11.66	11.66	11.66	11.66	11.16	-
18 Dec 2023	11.66	11.66	11.66	11.66	11.16	400
15 Dec 2023	11.63	11.63	11.63	11.63	11.14	200
14 Dec 2023	11.69	11.69	11.69	11.69	11.19	200
13 Dec 2023	11.14	11.14	11.14	11.14	10.66	-
12 Dec 2023	11.33	11.33	11.14	11.14	10.66	400
11 Dec 2023	11.30	11.30	11.30	11.30	10.81	200
08 Dec 2023	11.00	11.00	11.00	11.00	10.53	-
07 Dec 2023	11.00	11.00	11.00	11.00	10.53	-
06 Dec 2023	11.00	11.00	11.00	11.00	10.53	400
05 Dec 2023	11.00	11.00	11.00	11.00	10.53	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,689.18-1,050.12(-1.07%)

Andritz AG (ADRZY)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,689.18
-1,050.12(-1.07%)