Australia markets open in 4 hours 38 minutes

Ayr Wellness Inc. (AYRWF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.3000-0.0400 (-2.99%)
As of 12:59PM EST. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20231.32601.35001.29001.30001.300075,232
07 Feb 20231.29601.35001.28001.34001.3400243,900
06 Feb 20231.25601.33001.24001.31001.3100202,200
03 Feb 20231.28501.31001.25001.27001.2700173,200
02 Feb 20231.40001.43001.29001.29001.2900132,700
01 Feb 20231.36001.36001.27001.34001.3400196,200
31 Jan 20231.23001.35801.23001.28101.2810120,200
30 Jan 20231.25501.32001.23701.25001.2500217,200
27 Jan 20231.22001.31001.22001.29001.2900208,700
26 Jan 20231.30001.30001.23001.24001.2400184,700
25 Jan 20231.23001.30001.23001.29001.2900113,000
24 Jan 20231.34001.34001.24001.25901.2590130,000
23 Jan 20231.25201.32301.25201.30001.3000104,900
20 Jan 20231.20001.30001.20001.28501.2850119,600
19 Jan 20231.24001.34001.20001.21001.2100163,700
18 Jan 20231.32001.34101.22001.22001.2200175,200
17 Jan 20231.36001.36001.24001.27001.2700159,600
13 Jan 20231.28001.28001.21001.25001.2500113,700
12 Jan 20231.25001.28001.20001.22301.2230155,700
11 Jan 20231.20001.34001.20001.22001.2200121,500
10 Jan 20231.25001.28001.22001.23001.2300145,200
09 Jan 20231.48001.48001.23001.25001.2500308,600
06 Jan 20231.36501.36501.31101.34001.3400122,100
05 Jan 20231.36001.36001.29001.33001.3300121,700
04 Jan 20231.30001.45001.27001.31901.3190307,400
03 Jan 20231.27001.35501.22001.29001.2900193,100
30 Dec 20221.25501.28001.19001.20001.2000457,400
29 Dec 20221.20001.33001.20001.22001.2200615,200
28 Dec 20221.32101.40001.19701.22001.2200365,500
27 Dec 20221.30001.37001.29001.32001.3200611,000
23 Dec 20221.24001.35001.22001.29001.29001,034,700
22 Dec 20221.24001.36001.22001.22001.2200278,200
21 Dec 20221.29001.35001.22001.28001.2800345,900
20 Dec 20221.34001.35901.22001.30001.3000502,800
19 Dec 20221.66001.70001.29001.30001.3000496,500
16 Dec 20221.56001.75001.56001.62401.6240447,400
15 Dec 20221.60001.90001.59001.60001.6000563,200
14 Dec 20222.07002.10001.78001.78001.7800619,300
13 Dec 20222.17902.21001.87002.03902.0390575,700
12 Dec 20222.30002.30002.05302.16502.1650404,600
09 Dec 20222.30002.43402.19302.20902.2090256,900
08 Dec 20222.60002.60002.28002.30002.3000424,000
07 Dec 20222.75002.75002.58002.59002.5900192,100
06 Dec 20223.23503.35002.61702.74002.7400325,100
05 Dec 20223.20503.44003.02003.17303.1730729,300
02 Dec 20222.90003.24002.83502.96002.9600409,900
01 Dec 20222.75402.94002.69002.94002.9400126,800
30 Nov 20222.80002.85002.75002.76702.767053,800
29 Nov 20222.93002.93002.75002.80002.800069,300
28 Nov 20222.94602.96002.75902.79602.7960140,400
25 Nov 20223.01503.01502.88002.96502.965045,400
23 Nov 20222.80003.03002.80002.91402.9140211,800
22 Nov 20222.85002.94502.84002.87002.8700117,100
21 Nov 20222.80003.05502.80002.86502.8650111,400
18 Nov 20223.12003.18002.95002.95002.9500108,400
17 Nov 20223.00003.18003.00003.12003.120070,200
16 Nov 20223.05003.13002.97003.07003.0700148,100
15 Nov 20223.01003.11002.95003.00003.0000316,800
14 Nov 20223.31003.40502.91402.95002.9500491,400
11 Nov 20223.57003.57003.18003.25003.2500410,900
10 Nov 20223.70003.80003.29703.39003.3900574,300
09 Nov 20223.77504.10203.60003.60003.6000242,400
08 Nov 20223.60003.87003.60003.64003.6400142,500
07 Nov 20223.81003.90303.50003.67003.6700115,300
04 Nov 20223.82503.89003.64003.87003.8700157,500
03 Nov 20223.64003.77003.59003.69003.6900166,400
02 Nov 20223.70003.85003.50003.54003.5400216,700
01 Nov 20224.16004.16003.80003.82003.8200117,900
31 Oct 20223.83004.17003.49404.04004.0400307,600
28 Oct 20223.51003.89003.51003.83003.830059,500
27 Oct 20224.08004.08003.83003.85003.850072,000
26 Oct 20223.94004.08003.80004.06004.0600190,700
25 Oct 20224.07004.40003.89004.11004.1100311,100
24 Oct 20224.32004.37004.00004.18004.180070,300
21 Oct 20224.24904.41004.21004.37004.3700126,000
20 Oct 20224.04004.30004.04004.26004.260057,500
19 Oct 20223.61004.29003.61004.00004.0000136,200
18 Oct 20223.70003.90003.64003.85003.8500220,700
17 Oct 20223.59003.70003.50003.66003.660079,300
14 Oct 20223.70003.70003.42803.48203.482035,300
13 Oct 20223.34003.82903.20003.70003.7000225,800
12 Oct 20223.33003.44003.18003.37003.370055,100
11 Oct 20223.12003.50002.93603.33003.3300155,900
10 Oct 20223.64003.90503.36003.39003.3900212,700
07 Oct 20224.24004.24003.36103.64003.64001,770,800
06 Oct 20222.49004.00002.47003.72003.7200595,600
05 Oct 20222.62002.62002.30002.48002.480073,800
04 Oct 20222.51002.72002.51002.58002.5800270,200
03 Oct 20222.31002.62002.31002.55002.550092,400
30 Sept 20222.47002.47002.30002.37002.3700101,900
29 Sept 20222.40002.54802.34002.40502.405094,300
28 Sept 20222.48002.61902.34002.44002.4400239,800
27 Sept 20222.50002.55002.30002.32002.3200204,900
26 Sept 20222.54002.62502.42002.42002.4200190,400
23 Sept 20222.92002.97002.51002.54002.5400632,800
22 Sept 20223.27003.28302.97002.99002.9900232,800
21 Sept 20223.35003.40003.19003.19003.1900285,700
20 Sept 20223.50003.59003.30003.35003.3500285,900
19 Sept 20223.58003.64003.51003.51003.5100106,000
16 Sept 20223.60003.65003.50003.57003.570086,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...