Australia markets closed

Adyen N.V. (ADYYF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2,646.88-59.41 (-2.20%)
At close: 03:43PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20212,581.002,646.962,512.502,646.882,646.881,500
02 Dec 20212,726.322,726.322,626.202,706.292,706.29100
01 Dec 20212,750.002,805.462,680.412,692.002,692.00100
30 Nov 20212,810.312,827.922,729.002,753.702,753.70100
29 Nov 20212,850.472,850.472,730.002,809.002,809.00100
26 Nov 20212,759.152,792.252,718.872,737.902,737.90100
24 Nov 20212,631.552,674.922,564.502,674.922,674.921,200
23 Nov 20212,734.852,734.852,684.002,720.002,720.00100
22 Nov 20212,839.123,012.012,738.342,739.002,739.00400
19 Nov 20212,922.942,965.722,922.942,965.642,965.64400
18 Nov 20212,856.332,966.532,856.332,869.002,869.00100
17 Nov 20212,975.692,975.692,909.002,942.002,942.00600
16 Nov 20212,931.502,967.002,925.002,925.002,925.00200
15 Nov 20212,998.552,998.552,922.652,922.732,922.73100
12 Nov 20212,965.972,969.002,934.172,968.922,968.92100
11 Nov 20212,891.033,051.152,891.032,959.002,959.00100
10 Nov 20212,989.832,989.832,926.282,951.262,951.26800
09 Nov 20213,089.003,089.003,000.003,038.863,038.86200
08 Nov 20213,117.403,166.693,117.403,133.083,133.08100
05 Nov 20213,162.763,200.983,139.003,139.083,139.08800
04 Nov 20213,120.893,176.763,104.713,176.643,176.64100
03 Nov 20213,050.003,086.733,026.003,026.003,026.00100
02 Nov 20213,022.943,069.002,976.382,995.082,995.08300
01 Nov 20212,968.002,997.832,929.652,997.832,997.83200
29 Oct 20213,002.973,044.682,994.973,038.593,038.59100
28 Oct 20213,042.003,089.223,042.003,047.413,047.41200
27 Oct 20213,153.923,153.923,086.783,086.783,086.78100
26 Oct 20213,140.233,169.983,136.803,169.983,169.98100
25 Oct 20213,155.003,155.003,100.003,136.803,136.80100
22 Oct 20213,164.003,164.003,090.083,125.923,125.92100
21 Oct 20213,109.003,154.443,090.203,154.003,154.00100
20 Oct 20213,210.003,210.003,127.003,190.753,190.75100
19 Oct 20213,118.983,150.003,110.003,110.203,110.20100
18 Oct 20213,021.203,076.123,021.203,076.003,076.00200
15 Oct 20213,006.003,095.683,006.003,048.003,048.00200
14 Oct 20212,975.203,073.002,975.203,073.003,073.001,100
13 Oct 20212,854.002,926.752,854.002,926.752,926.75100
12 Oct 20212,769.202,815.002,769.202,780.002,780.00200
11 Oct 20212,708.902,806.472,708.902,763.242,763.24100
08 Oct 20212,715.002,857.002,715.002,855.002,855.00300
07 Oct 20212,856.002,887.182,800.002,811.002,811.00100
06 Oct 20212,882.922,883.002,758.002,808.302,808.30100
05 Oct 20212,818.002,896.802,806.532,809.082,809.08100
04 Oct 20212,829.352,858.702,652.002,818.002,818.00100
01 Oct 20212,733.002,884.002,733.002,883.922,883.92300
30 Sept 20212,860.002,943.922,780.652,782.002,782.00100
29 Sept 20212,922.682,992.922,858.262,984.922,984.92200
28 Sept 20213,010.003,020.002,843.002,997.962,997.96100
27 Sept 20213,170.003,170.003,030.003,060.913,060.91100
24 Sept 20213,222.203,222.203,062.083,101.003,101.00100
23 Sept 20213,299.923,299.923,152.003,152.003,152.00100
22 Sept 20213,263.003,263.003,074.003,259.003,259.00100
21 Sept 20213,181.503,211.003,138.853,138.853,138.85100
20 Sept 20213,134.503,158.093,110.003,158.003,158.00500
17 Sept 20213,300.003,300.003,182.193,182.273,182.27600
16 Sept 20213,232.503,268.003,209.003,209.083,209.08100
15 Sept 20213,207.003,221.003,167.003,213.333,213.33200
14 Sept 20213,081.003,207.003,081.003,132.503,132.50500
13 Sept 20213,107.003,178.003,071.533,178.003,178.00100
10 Sept 20213,208.503,208.503,150.003,206.433,206.43100
09 Sept 20213,146.503,184.463,110.003,140.003,140.00400
08 Sept 20213,047.203,154.003,047.203,091.013,091.01100
07 Sept 20213,235.003,235.003,137.513,144.383,144.38100
03 Sept 20213,193.373,193.453,140.083,150.003,150.00200
02 Sept 20213,282.003,282.003,133.003,160.083,160.08200
01 Sept 20213,208.003,208.003,115.003,189.933,189.93100
31 Aug 20213,284.553,285.203,214.003,214.083,214.08100
30 Aug 20213,123.053,257.503,123.053,257.003,257.00100
27 Aug 20213,122.153,237.803,122.153,237.723,237.722,600
26 Aug 20213,098.903,150.003,072.803,101.003,101.00200
25 Aug 20213,240.303,240.303,169.703,200.003,200.00200
24 Aug 20213,175.703,293.373,175.703,286.383,286.381,000
23 Aug 20213,056.553,253.303,056.553,176.653,176.65500
20 Aug 20213,030.003,124.872,932.603,124.453,124.451,000
19 Aug 20212,978.002,978.002,880.002,975.002,975.00200
18 Aug 20212,800.002,897.922,716.152,720.082,720.08200
17 Aug 20212,761.962,800.002,740.552,779.922,779.92400
16 Aug 20212,681.152,800.002,681.152,682.082,682.08100
13 Aug 20212,774.792,839.872,713.752,799.922,799.92100
12 Aug 20212,789.302,789.302,711.602,711.642,711.64100
11 Aug 20212,860.462,860.662,679.842,800.002,800.00100
10 Aug 20212,855.152,880.252,769.702,788.902,788.90100
09 Aug 20212,800.002,873.302,679.202,725.002,725.00100
06 Aug 20212,870.552,870.552,734.242,762.632,762.63100
05 Aug 20212,774.932,836.692,774.852,774.932,774.93900
04 Aug 20212,767.552,855.902,679.202,679.202,679.20100
03 Aug 20212,673.752,889.002,673.752,879.802,879.80100
02 Aug 20212,637.002,802.002,637.002,679.402,679.40100
30 July 20212,831.922,831.922,683.002,738.862,738.86100
29 July 20212,777.002,808.372,715.002,715.002,715.00700
28 July 20212,774.922,775.002,672.002,775.002,775.00300
27 July 20212,746.802,775.002,623.202,756.922,756.92200
26 July 20212,700.002,775.002,628.002,628.002,628.00400
23 July 20212,739.652,739.652,680.932,725.002,725.00100
22 July 20212,650.202,750.002,647.452,750.002,750.00300
21 July 20212,575.002,600.002,492.002,600.002,600.00400
20 July 20212,561.822,568.042,458.262,459.082,459.08100
19 July 20212,507.552,569.752,500.002,547.352,547.35200
16 July 20212,557.102,620.002,557.102,615.002,615.00200
15 July 20212,668.002,668.002,542.492,597.842,597.84100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...