Australia markets closed

Ayr Wellness Inc. (AYRWF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.7668-0.0332 (-1.19%)
At close: 03:59PM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...