Australia markets open in 3 hours 15 minutes

Ayr Wellness Inc. (AYRWF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.3700-0.0350 (-1.46%)
At close: 03:50PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
15 Sept 20223.73503.84403.63003.65603.656047,500
14 Sept 20223.72903.80003.67503.71303.713099,400
13 Sept 20223.85903.93003.61003.73003.730099,400
12 Sept 20224.12004.15003.87003.89003.890068,700
09 Sept 20224.01504.06503.95004.05004.050071,700
08 Sept 20224.09004.10403.89003.95003.9500203,900
07 Sept 20224.01004.27004.01004.09004.090056,000
06 Sept 20224.30004.34004.09304.11004.110057,000
02 Sept 20224.26004.55004.26004.29004.290076,500
01 Sept 20224.48004.48004.15004.28504.2850104,800
31 Aug 20224.50004.50004.23004.44004.4400119,200
30 Aug 20224.60004.75004.37004.40004.4000125,600
29 Aug 20224.17004.66004.15004.57104.5710191,800
26 Aug 20224.43704.50004.11604.25004.2500295,700
25 Aug 20224.00004.29004.00004.29004.2900655,400
24 Aug 20223.85003.96003.75003.95003.9500266,700
23 Aug 20223.90503.92003.75003.79003.7900274,000
22 Aug 20224.15004.15003.86003.91503.9150262,100
19 Aug 20224.31504.38704.06004.14004.1400321,100
18 Aug 20224.52304.55004.15004.40004.4000463,900
17 Aug 20224.66004.68004.47004.53704.537089,700
16 Aug 20224.65704.70004.43604.63004.6300283,000
15 Aug 20224.50004.85004.50004.64004.6400128,400
12 Aug 20224.50004.77004.50004.76004.7600515,900
11 Aug 20225.02005.28004.50004.60404.6040452,100
10 Aug 20225.05005.07804.98005.02005.0200170,700
09 Aug 20224.99005.03004.81004.96004.960089,300
08 Aug 20225.06505.19004.95704.96004.9600142,700
05 Aug 20224.96205.07004.80005.02005.0200255,800
04 Aug 20225.03505.15004.86004.90004.9000108,200
03 Aug 20225.50005.50005.00005.04705.0470137,700
02 Aug 20225.04605.27004.99005.16005.1600139,700
01 Aug 20225.20005.20004.98505.04505.0450100,100
29 July 20225.15105.25005.05005.15005.150054,100
28 July 20225.05005.21004.98005.21005.2100120,900
27 July 20225.20005.22104.97005.18005.1800119,700
26 July 20225.51005.51005.07005.20005.200090,300
25 July 20225.18005.67005.18005.51005.510073,300
22 July 20225.70005.88005.25005.64005.6400268,300
21 July 20225.50005.70004.95005.65005.6500433,200
20 July 20225.11005.50005.05005.20005.2000468,300
19 July 20225.13005.13004.94005.10005.1000231,500
18 July 20225.00005.12004.91005.00005.0000281,800
15 July 20225.03005.10004.81004.89604.8960350,400
14 July 20224.90005.20004.83005.04005.0400329,400
13 July 20224.95005.08204.90004.94004.940068,200
12 July 20224.95005.09004.83004.93004.930093,700
11 July 20225.17005.17004.86504.95004.9500128,900
08 July 20225.18005.24004.99505.15005.150096,300
07 July 20225.15005.26405.00005.12005.12003,289,200
06 July 20225.08005.29004.97005.09005.0900146,600
05 July 20224.92005.30004.75005.06005.0600261,500
01 July 20224.95004.95004.79504.92004.920059,000
30 June 20224.85704.96004.66004.96004.960073,500
29 June 20224.98505.00404.75004.90004.9000106,700
28 June 20225.20005.27004.86005.00005.000058,600
27 June 20224.80005.35504.80005.13005.130054,500
24 June 20224.80005.40004.80005.24005.2400130,100
23 June 20225.00005.08004.61004.94004.9400149,100
22 June 20225.04405.10004.85405.00005.000068,200
21 June 20225.18905.31004.95005.08905.0890152,000
17 June 20225.30005.36005.01005.02005.020079,800
16 June 20225.00005.35505.00005.22505.225099,800
15 June 20225.40005.59005.25005.38005.380080,000
14 June 20225.89005.89005.17005.38005.3800162,300
13 June 20225.75005.75005.30005.45005.4500259,000
10 June 20225.77306.10005.70005.89005.8900225,600
09 June 20226.05006.09005.87005.97005.9700116,000
08 June 20226.05006.24005.82006.07006.0700169,400
07 June 20225.55006.05005.55006.05006.050093,800
06 June 20225.92005.92005.60005.75305.7530150,000
03 June 20226.04106.04105.87005.91005.910065,800
02 June 20226.42006.45005.80005.95005.9500112,300
01 June 20226.49006.49005.99006.09706.0970199,400
31 May 20226.42506.52506.03106.38006.3800201,100
27 May 20226.43006.46905.89306.14006.1400255,200
26 May 20226.25306.75006.25306.40006.4000168,300
25 May 20226.05006.66506.05006.27006.2700255,700
24 May 20226.26006.53005.96006.39006.3900307,500
23 May 20226.19006.44006.01006.22006.2200266,900
20 May 20224.95006.10504.95005.89005.8900302,100
19 May 20224.65005.24004.65005.02005.0200104,600
18 May 20224.93005.20004.67004.77504.7750279,900
17 May 20225.14705.35904.95005.00005.0000248,200
16 May 20225.10005.31004.96405.06505.0650230,400
13 May 20225.28005.28004.90004.92204.9220275,300
12 May 20225.20005.20004.65504.76004.7600353,800
11 May 20225.00005.35404.83004.97004.9700334,800
10 May 20225.18005.18804.61004.92004.9200710,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...