Get our best money-saving hacks and pro tips now

Ayr Wellness Inc. (AYRWF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.7111

+0.0111

(+1.59%)

As of 09:47AM EDT. Market open.

Time period:

23 Mar 2022 - 23 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	0.7700	0.7700	0.7111	0.7111	0.7111	14,937
22 Mar 2023	0.7550	0.7800	0.6900	0.7000	0.7000	215,400
21 Mar 2023	0.7550	0.7910	0.7480	0.7580	0.7580	97,400
20 Mar 2023	0.7730	0.8080	0.7400	0.7520	0.7520	184,200
17 Mar 2023	0.8060	0.8250	0.7520	0.7740	0.7740	153,800
16 Mar 2023	0.7200	0.8280	0.7200	0.8060	0.8060	348,500
15 Mar 2023	0.6990	0.7400	0.6950	0.7130	0.7130	202,300
14 Mar 2023	0.7800	0.8070	0.7370	0.7440	0.7440	126,100
13 Mar 2023	0.7220	0.8000	0.6890	0.7700	0.7700	240,100
10 Mar 2023	0.8000	0.8220	0.7010	0.7390	0.7390	2,601,700
09 Mar 2023	0.9100	0.9340	0.8010	0.8100	0.8100	929,400
08 Mar 2023	0.9900	1.0000	0.9160	0.9500	0.9500	318,300
07 Mar 2023	1.0100	1.0300	0.9630	0.9900	0.9900	1,182,200
06 Mar 2023	1.0600	1.0900	0.9720	1.0000	1.0000	406,500
03 Mar 2023	1.0950	1.1000	1.0300	1.0400	1.0400	139,300
02 Mar 2023	1.1160	1.1310	1.0570	1.0800	1.0800	192,200
01 Mar 2023	1.1200	1.1500	1.0800	1.0800	1.0800	167,900
28 Feb 2023	1.2000	1.2000	1.1300	1.1300	1.1300	120,200
27 Feb 2023	1.1000	1.2200	1.1000	1.1340	1.1340	99,400
24 Feb 2023	1.1500	1.1800	1.1200	1.1500	1.1500	152,300
23 Feb 2023	1.2240	1.2250	1.1500	1.1590	1.1590	87,800
22 Feb 2023	1.2200	1.2200	1.1770	1.1800	1.1800	53,500
21 Feb 2023	1.2800	1.2800	1.1800	1.2300	1.2300	166,400
17 Feb 2023	1.2500	1.2600	1.1950	1.2540	1.2540	154,900
16 Feb 2023	1.2100	1.2520	1.1800	1.2300	1.2300	382,600
15 Feb 2023	1.2600	1.2700	1.1900	1.2000	1.2000	409,200
14 Feb 2023	1.2800	1.3400	1.1970	1.2570	1.2570	289,000
13 Feb 2023	1.3200	1.3600	1.3000	1.3100	1.3100	74,300
10 Feb 2023	1.2500	1.4300	1.2500	1.3500	1.3500	314,200
09 Feb 2023	1.3400	1.3400	1.2570	1.2600	1.2600	50,200
08 Feb 2023	1.3260	1.3500	1.2900	1.3000	1.3000	82,500
07 Feb 2023	1.2960	1.3500	1.2800	1.3400	1.3400	243,900
06 Feb 2023	1.2560	1.3300	1.2400	1.3100	1.3100	202,200
03 Feb 2023	1.2850	1.3100	1.2500	1.2700	1.2700	173,200
02 Feb 2023	1.4000	1.4300	1.2900	1.2900	1.2900	132,700
01 Feb 2023	1.3600	1.3600	1.2700	1.3400	1.3400	196,200
31 Jan 2023	1.2300	1.3580	1.2300	1.2810	1.2810	120,200
30 Jan 2023	1.2550	1.3200	1.2370	1.2500	1.2500	217,200
27 Jan 2023	1.2200	1.3100	1.2200	1.2900	1.2900	208,700
26 Jan 2023	1.3000	1.3000	1.2300	1.2400	1.2400	184,700
25 Jan 2023	1.2300	1.3000	1.2300	1.2900	1.2900	113,000
24 Jan 2023	1.3400	1.3400	1.2400	1.2590	1.2590	130,000
23 Jan 2023	1.2520	1.3230	1.2520	1.3000	1.3000	104,900
20 Jan 2023	1.2000	1.3000	1.2000	1.2850	1.2850	119,600
19 Jan 2023	1.2400	1.3400	1.2000	1.2100	1.2100	163,700
18 Jan 2023	1.3200	1.3410	1.2200	1.2200	1.2200	175,200
17 Jan 2023	1.3600	1.3600	1.2400	1.2700	1.2700	159,600
13 Jan 2023	1.2800	1.2800	1.2100	1.2500	1.2500	113,700
12 Jan 2023	1.2500	1.2800	1.2000	1.2230	1.2230	155,700
11 Jan 2023	1.2000	1.3400	1.2000	1.2200	1.2200	121,500
10 Jan 2023	1.2500	1.2800	1.2200	1.2300	1.2300	145,200
09 Jan 2023	1.4800	1.4800	1.2300	1.2500	1.2500	308,600
06 Jan 2023	1.3650	1.3650	1.3110	1.3400	1.3400	122,100
05 Jan 2023	1.3600	1.3600	1.2900	1.3300	1.3300	121,700
04 Jan 2023	1.3000	1.4500	1.2700	1.3190	1.3190	307,400
03 Jan 2023	1.2700	1.3550	1.2200	1.2900	1.2900	193,100
30 Dec 2022	1.2550	1.2800	1.1900	1.2000	1.2000	457,400
29 Dec 2022	1.2000	1.3300	1.2000	1.2200	1.2200	615,200
28 Dec 2022	1.3210	1.4000	1.1970	1.2200	1.2200	365,500
27 Dec 2022	1.3000	1.3700	1.2900	1.3200	1.3200	611,000
23 Dec 2022	1.2400	1.3500	1.2200	1.2900	1.2900	1,034,700
22 Dec 2022	1.2400	1.3600	1.2200	1.2200	1.2200	278,200
21 Dec 2022	1.2900	1.3500	1.2200	1.2800	1.2800	345,900
20 Dec 2022	1.3400	1.3590	1.2200	1.3000	1.3000	502,800
19 Dec 2022	1.6600	1.7000	1.2900	1.3000	1.3000	496,500
16 Dec 2022	1.5600	1.7500	1.5600	1.6240	1.6240	447,400
15 Dec 2022	1.6000	1.9000	1.5900	1.6000	1.6000	563,200
14 Dec 2022	2.0700	2.1000	1.7800	1.7800	1.7800	619,300
13 Dec 2022	2.1790	2.2100	1.8700	2.0390	2.0390	575,700
12 Dec 2022	2.3000	2.3000	2.0530	2.1650	2.1650	404,600
09 Dec 2022	2.3000	2.4340	2.1930	2.2090	2.2090	256,900
08 Dec 2022	2.6000	2.6000	2.2800	2.3000	2.3000	424,000
07 Dec 2022	2.7500	2.7500	2.5800	2.5900	2.5900	192,100
06 Dec 2022	3.2350	3.3500	2.6170	2.7400	2.7400	325,100
05 Dec 2022	3.2050	3.4400	3.0200	3.1730	3.1730	729,300
02 Dec 2022	2.9000	3.2400	2.8350	2.9600	2.9600	409,900
01 Dec 2022	2.7540	2.9400	2.6900	2.9400	2.9400	126,800
30 Nov 2022	2.8000	2.8500	2.7500	2.7670	2.7670	53,800
29 Nov 2022	2.9300	2.9300	2.7500	2.8000	2.8000	69,300
28 Nov 2022	2.9460	2.9600	2.7590	2.7960	2.7960	140,400
25 Nov 2022	3.0150	3.0150	2.8800	2.9650	2.9650	45,400
23 Nov 2022	2.8000	3.0300	2.8000	2.9140	2.9140	211,800
22 Nov 2022	2.8500	2.9450	2.8400	2.8700	2.8700	117,100
21 Nov 2022	2.8000	3.0550	2.8000	2.8650	2.8650	111,400
18 Nov 2022	3.1200	3.1800	2.9500	2.9500	2.9500	108,400
17 Nov 2022	3.0000	3.1800	3.0000	3.1200	3.1200	70,200
16 Nov 2022	3.0500	3.1300	2.9700	3.0700	3.0700	148,100
15 Nov 2022	3.0100	3.1100	2.9500	3.0000	3.0000	316,800
14 Nov 2022	3.3100	3.4050	2.9140	2.9500	2.9500	491,400
11 Nov 2022	3.5700	3.5700	3.1800	3.2500	3.2500	410,900
10 Nov 2022	3.7000	3.8000	3.2970	3.3900	3.3900	574,300
09 Nov 2022	3.7750	4.1020	3.6000	3.6000	3.6000	242,400
08 Nov 2022	3.6000	3.8700	3.6000	3.6400	3.6400	142,500
07 Nov 2022	3.8100	3.9030	3.5000	3.6700	3.6700	115,300
04 Nov 2022	3.8250	3.8900	3.6400	3.8700	3.8700	157,500
03 Nov 2022	3.6400	3.7700	3.5900	3.6900	3.6900	166,400
02 Nov 2022	3.7000	3.8500	3.5000	3.5400	3.5400	216,700
01 Nov 2022	4.1600	4.1600	3.8000	3.8200	3.8200	117,900
31 Oct 2022	3.8300	4.1700	3.4940	4.0400	4.0400	307,600
28 Oct 2022	3.5100	3.8900	3.5100	3.8300	3.8300	59,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,148.60-52.10(-0.72%)

AUD/USD0.6712+0.0025(+0.37%)

ASX 2006,968.60-47.00(-0.67%)

OIL71.15+0.25(+0.35%)

GOLD1,987.70+38.10(+1.95%)

Bitcoin AUD40,804.76-1,454.64(-3.44%)

Get our best money-saving hacks and pro tips now

Ayr Wellness Inc. (AYRWF)

ALL ORDS
7,148.60
-52.10(-0.72%)

AUD/USD
0.6712
+0.0025(+0.37%)

ASX 200
6,968.60
-47.00(-0.67%)

OIL
71.15
+0.25(+0.35%)

GOLD
1,987.70
+38.10(+1.95%)

Bitcoin AUD
40,804.76
-1,454.64(-3.44%)