Australia markets open in 9 hours 48 minutes

Ayr Wellness Inc. (AYRWF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
2.1400+0.0400 (+1.94%)
As of 09:46AM EDT. Market open.
Time period:
25 July 2023 - 25 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 July 20242.06002.14002.06002.14002.1400418
24 July 20242.19002.28002.10002.10002.100053,200
23 July 20242.14502.35002.12502.21502.2150136,300
22 July 20242.01002.20002.01002.20002.200097,400
19 July 20242.13002.20002.03502.05002.050045,500
18 July 20242.15002.29002.15002.20002.2000143,800
17 July 20242.17002.28002.10002.16502.165046,500
16 July 20241.96002.18001.96002.17002.1700164,900
15 July 20242.03002.11001.95002.00702.007096,700
12 July 20241.98002.11001.94902.06002.060083,000
11 July 20241.80002.00001.77001.97001.9700114,000
10 July 20241.83001.87001.79001.81501.815042,500
09 July 20241.90001.93401.75001.82001.820058,100
08 July 20241.91001.98001.86001.90001.900021,900
05 July 20241.95501.96001.84501.90001.900092,400
03 July 20241.75002.03001.75001.91801.918091,800
02 July 20241.92002.00001.83001.86001.8600136,800
01 July 20241.93002.07901.93002.00002.0000147,500
28 June 20242.27002.37501.90002.03002.0300226,200
27 June 20242.24302.40002.17102.32002.3200251,600
26 June 20242.08002.32002.04402.22002.2200113,000
25 June 20242.09002.18002.09002.15002.1500104,200
24 June 20241.92502.21901.92502.21902.219078,200
21 June 20241.96002.03001.88001.95001.9500119,800
20 June 20241.87001.97001.87001.96001.960082,000
18 June 20241.98702.00001.85001.97001.970064,600
17 June 20241.80002.00001.78001.96001.9600116,800
14 June 20241.98901.98901.77001.82001.8200224,800
13 June 20242.05502.07001.89001.90001.900090,300
12 June 20242.03002.17002.03002.07002.070055,900
11 June 20242.01002.14002.00002.11002.1100128,500
10 June 20242.00002.11001.98002.05002.0500127,800
07 June 20242.09002.09002.01002.04002.0400133,200
06 June 20242.05402.11002.00002.05002.050046,500
05 June 20242.17002.17002.03002.06002.060066,900
04 June 20242.15002.23902.04002.18002.1800136,000
03 June 20242.22002.22002.09702.15002.1500104,100
31 May 20242.17002.24002.17002.21902.219041,200
30 May 20242.17002.23202.06002.20002.2000139,500
29 May 20242.22002.22002.09002.10002.1000111,800
28 May 20242.25002.25002.13002.20402.2040163,900
24 May 20242.30002.40002.26002.28002.2800182,800
23 May 20242.60002.60002.20002.27002.2700305,100
22 May 20242.67002.68702.50002.50002.500054,700
21 May 20242.75002.75002.50002.64002.6400135,600
20 May 20242.85002.85002.37002.60002.6000139,700
17 May 20242.91503.03802.60002.70002.7000218,300
16 May 20242.41003.05002.41002.87002.8700636,100
15 May 20242.57102.66002.46002.64002.640068,400
14 May 20242.31002.63002.31002.55002.5500173,400
13 May 20242.34002.43002.28002.42002.4200257,300
10 May 20242.56002.56002.28002.31002.3100242,200
09 May 20242.42002.48402.39002.39002.3900188,700
08 May 20242.45002.55302.37002.39002.3900175,400
07 May 20242.58002.75902.43002.52002.5200325,100
06 May 20242.77002.89002.59502.62002.6200374,800
03 May 20242.65002.78002.44002.66002.6600262,700
02 May 20242.76002.76002.40002.50002.5000303,300
01 May 20243.45003.45002.35002.55002.5500597,900
30 Apr 20242.60003.46002.35503.41003.41001,394,800
29 Apr 20242.34502.58002.25002.58002.5800186,000
26 Apr 20242.38002.40002.25002.37002.3700151,300
25 Apr 20242.53002.55802.29002.31002.3100119,800
24 Apr 20242.43002.59202.37002.49002.4900105,500
23 Apr 20242.31002.59002.31002.47002.470081,700
22 Apr 20242.33002.40002.21002.37002.3700143,800
19 Apr 20242.46002.46002.31002.33002.3300107,300
18 Apr 20242.76002.76002.41002.47002.4700380,300
17 Apr 20242.33002.78002.33002.73702.7370178,300
16 Apr 20242.26102.70002.18002.55002.5500279,100
15 Apr 20242.10002.45902.10002.37002.3700354,000
12 Apr 20242.53502.58002.15002.43002.4300542,800
11 Apr 20242.66002.66002.49002.54002.5400329,800
10 Apr 20242.86002.86002.56702.65002.6500199,000
09 Apr 20242.82002.99002.70002.73002.7300126,400
08 Apr 20242.92502.98002.79802.82002.8200149,500
05 Apr 20242.75403.05002.75002.87002.8700301,600
04 Apr 20243.27503.45002.55002.71002.7100892,400
03 Apr 20243.00003.19002.85003.18003.1800496,200
02 Apr 20242.85003.12002.83302.91002.9100905,400
01 Apr 20242.57002.85002.57002.82002.8200667,500
28 Mar 20242.26002.86002.26002.64602.6460614,600
27 Mar 20242.37002.48002.15002.46602.4660390,000
26 Mar 20242.11002.31502.11002.26002.2600229,400
25 Mar 20242.14502.23002.11002.12002.1200267,700
22 Mar 20242.24002.27002.13002.14002.1400659,300
21 Mar 20242.02002.24002.02002.23002.2300612,100
20 Mar 20242.15002.15001.99502.02002.0200508,300
19 Mar 20242.10002.15002.01002.15002.1500458,500
18 Mar 20242.05002.22002.01002.18002.1800334,100
15 Mar 20241.78002.06001.78002.03002.0300653,800
14 Mar 20241.84801.84801.67001.67001.6700285,200
13 Mar 20241.76001.91001.72001.79001.7900354,900
12 Mar 20241.78901.80001.65001.66501.6650229,100
11 Mar 20241.85001.93001.70501.74001.7400376,600
08 Mar 20241.82002.04001.82001.92001.9200240,800
07 Mar 20241.92002.02001.81001.89001.8900374,500
06 Mar 20242.05602.10001.86001.88001.8800370,600
05 Mar 20242.02002.33001.98002.00002.0000241,000
04 Mar 20242.08002.21002.05002.08002.0800188,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...