Australia markets closed

Aritzia Inc. (ATZAF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
23.82-0.37 (-1.53%)
At close: 03:38PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202424.2624.2623.8123.8223.823,724
24 May 202424.1024.2624.0924.1924.1928,774
23 May 202423.8323.8323.3223.3223.3215,227
22 May 202424.3824.3823.9623.9623.9614,977
21 May 202424.6524.6524.3824.3824.3821,880
20 May 202422.9624.5322.9624.5324.533,225
17 May 202424.9124.9124.7524.9024.909,726
16 May 202424.9125.0824.9025.0525.0523,766
15 May 202424.6524.6724.6224.6724.6730,478
14 May 202424.9824.9824.6524.7224.7227,979
13 May 202425.2225.2224.9824.9824.9841,013
10 May 202425.8825.8825.0025.0025.00103,366
09 May 202425.7925.7925.7925.7925.7917,111
08 May 202426.4126.4126.3926.3926.3948,619
07 May 202428.2928.7028.0628.0628.0619,446
06 May 202426.5027.7426.5027.7427.7416,489
03 May 202425.1826.4423.8126.4426.4421,529
02 May 202425.8726.2925.8726.2826.2832,358
01 May 202425.6326.1625.6326.0026.0045,867
30 Apr 202425.7725.7725.7725.7725.7722,363
29 Apr 202425.0725.4525.0725.3925.3916,981
26 Apr 202424.4724.8324.4724.7924.7933,180
25 Apr 202424.2824.2824.1124.2124.2123,928
24 Apr 202424.9324.9324.7024.8524.8519,664
23 Apr 202425.2825.3125.2825.3125.3117,718
22 Apr 202424.1524.1524.1224.1224.1235,366
19 Apr 202423.3124.4623.3123.9923.9920,426
18 Apr 202425.0325.0324.2924.4124.4116,530
17 Apr 202424.7024.7024.7024.7024.7020,129
16 Apr 202424.2624.6724.2624.6724.676,336
15 Apr 202424.3024.6424.3024.3424.3413,481
12 Apr 202424.3624.5524.0724.0724.0735,259
11 Apr 202424.7425.1624.7425.1625.165,906
10 Apr 202424.6224.9824.3824.3824.3836,808
09 Apr 202425.4025.5425.0325.0325.0319,981
08 Apr 202425.7025.9425.4625.4625.4617,637
05 Apr 202426.3426.3425.9226.2426.2428,160
04 Apr 202426.9126.9126.2926.3526.3513,183
03 Apr 202426.8026.8326.7726.8326.8321,016
02 Apr 202425.5026.9025.5026.8026.8014,666
01 Apr 202427.6828.0627.5327.6027.607,663
28 Mar 202427.5628.0027.5627.6927.6910,632
27 Mar 202427.3327.3327.2327.2327.234,163
26 Mar 202426.8427.2826.8327.2327.238,373
25 Mar 202427.4027.4027.4027.4027.40-
22 Mar 202427.5127.5127.0327.4027.408,945
21 Mar 202428.0028.0027.5527.7027.7011,493
20 Mar 202428.0028.5028.0028.2728.2734,966
19 Mar 202426.2526.9326.1826.9326.9323,473
18 Mar 202427.4127.4126.8326.8326.8345,297
15 Mar 202427.4227.4227.1327.3127.3137,800
14 Mar 202427.4227.6427.3527.4927.4936,968
13 Mar 202426.5027.3926.4827.3927.3941,159
12 Mar 202426.2726.4026.2726.3326.338,368
11 Mar 202425.4026.0625.4025.4325.4326,644
08 Mar 202426.3826.7026.1326.1326.1327,685
07 Mar 202425.8326.4425.0026.4426.4447,845
06 Mar 202426.5226.5225.8525.9125.9134,190
05 Mar 202426.2926.5326.2226.2426.2423,036
04 Mar 202426.0926.3125.8026.2726.2718,503
01 Mar 202426.4726.4725.9525.9525.9551,198
29 Feb 202426.5126.5526.3526.5526.5529,931
28 Feb 202426.1026.3526.0826.1726.179,450
27 Feb 202426.0026.5426.0026.4026.4010,317
26 Feb 202426.6926.6926.3026.4026.4011,523
23 Feb 202426.6127.0126.6126.9626.966,130
22 Feb 202428.7528.7525.9426.1726.1729,196
21 Feb 202426.6626.6826.3026.3426.3436,795
20 Feb 202427.1627.1626.5026.6326.638,721
16 Feb 202426.9927.3426.9927.3427.3422,857
15 Feb 202427.7127.7627.1727.4627.4629,254
14 Feb 202428.2628.2627.8127.9227.9210,012
13 Feb 202428.2028.2027.5027.8527.8542,531
12 Feb 202430.4530.4528.7028.7028.709,094
09 Feb 202429.6730.2329.5829.8729.878,092
08 Feb 202428.7030.4628.7029.8929.8970,775
07 Feb 202428.2428.5027.9528.5028.5083,459
06 Feb 202428.2528.3227.9427.9427.9456,175
05 Feb 202427.8727.8727.4427.7727.7760,692
02 Feb 202426.3028.1926.1627.8627.86108,993
01 Feb 202424.5325.9624.5325.9625.9663,327
31 Jan 202425.1825.2224.2624.2624.265,046
30 Jan 202424.1725.3424.1725.2825.2815,332
29 Jan 202424.9625.4824.9625.3225.3243,090
26 Jan 202425.8026.0025.4525.4525.457,914
25 Jan 202425.4925.7625.2525.7625.7614,815
24 Jan 202426.5026.5025.1925.3425.3424,056
23 Jan 202425.4525.7625.3425.7625.7621,331
22 Jan 202425.8125.8125.4825.5325.5326,321
19 Jan 202425.6726.0125.4425.8125.8126,279
18 Jan 202425.5625.6625.3325.6625.6697,162
17 Jan 202424.4525.0024.1925.0025.0036,557
16 Jan 202425.5525.5524.8424.8424.8432,379
12 Jan 202424.0026.1424.0026.1426.14107,149
11 Jan 202421.2424.2621.2423.8323.83273,215
10 Jan 202419.6220.5219.5619.6919.6928,500
09 Jan 202419.0819.9319.0819.6019.6034,717
08 Jan 202418.7719.2418.7619.1419.1496,822
05 Jan 202419.8319.8318.6118.7618.7667,707
04 Jan 202419.6419.6919.4419.4819.4816,489
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...