Australia markets closed

Ayr Wellness Inc. (AYRWF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.4725-0.0675 (-2.66%)
At close: 03:59PM EDT
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20232.51802.60002.31002.47302.4730246,500
27 Sept 20232.89003.10002.48002.54002.5400337,800
26 Sept 20232.80002.98002.62002.79002.7900263,700
25 Sept 20232.85003.25402.46002.80002.80001,155,200
22 Sept 20232.87002.92002.80002.85002.8500147,200
21 Sept 20232.80002.89002.68202.88002.8800305,500
20 Sept 20232.80003.00502.70202.92002.9200752,000
19 Sept 20232.82902.84502.58002.75002.7500515,500
18 Sept 20233.15003.15002.74602.83002.8300310,400
15 Sept 20233.04003.29002.86003.02803.0280437,500
14 Sept 20232.81503.01002.80502.85002.8500338,200
13 Sept 20232.85002.96002.52002.85002.8500513,600
12 Sept 20232.89002.90002.25002.89002.89001,177,600
11 Sept 20232.72003.04002.72002.91502.9150470,300
08 Sept 20232.61002.91002.51002.79002.7900739,200
07 Sept 20232.59002.75002.30002.55002.5500657,300
06 Sept 20232.29002.65102.20002.60002.60002,327,300
05 Sept 20231.50002.15001.45002.14502.14501,038,400
01 Sept 20231.50001.50001.22001.47001.4700733,100
31 Aug 20231.16001.48001.13001.38001.38001,205,800
30 Aug 20230.83301.10000.83301.08001.0800565,600
29 Aug 20230.81000.87900.80000.83600.8360145,200
28 Aug 20230.79000.81400.79000.80000.800035,400
25 Aug 20230.80000.81200.79000.79500.795073,800
24 Aug 20230.83800.86000.80000.80000.8000105,000
23 Aug 20230.88400.91000.84000.86000.8600165,600
22 Aug 20230.81500.84600.80500.84600.846093,200
21 Aug 20230.80000.88300.80000.82000.8200119,200
18 Aug 20230.91500.95000.85000.85000.8500136,800
17 Aug 20230.88000.94500.86000.91700.9170167,500
16 Aug 20230.84000.89100.84000.88500.885072,300
15 Aug 20230.88000.89600.83000.87600.876032,300
14 Aug 20230.89000.92400.84500.90500.9050106,400
11 Aug 20230.93700.94400.89000.89000.890076,500
10 Aug 20230.95200.96900.92400.92800.928036,500
09 Aug 20230.96000.96000.93000.93000.930023,000
08 Aug 20230.94000.96100.92600.95500.955064,400
07 Aug 20230.92000.96500.92000.92500.925019,900
04 Aug 20231.01001.01000.93000.94500.945083,500
03 Aug 20231.01001.04000.97701.01401.014063,500
02 Aug 20231.03001.07001.00001.03001.030053,600
01 Aug 20231.05501.08001.03001.04001.040048,300
31 July 20231.05001.07001.01001.07001.070089,600
28 July 20230.93301.01700.91801.01401.0140101,000
27 July 20230.92500.95000.90000.92500.9250129,800
26 July 20230.94000.97000.90000.92000.9200114,600
25 July 20230.93200.94300.90900.91000.910039,600
24 July 20231.00201.00200.91300.92200.922069,300
21 July 20231.00001.00000.94000.95300.9530122,300
20 July 20231.05001.05800.92001.00001.0000283,600
19 July 20231.10001.10001.04001.04001.0400121,700
18 July 20231.22001.22001.07001.12001.1200430,300
17 July 20231.19001.24001.17001.22001.2200122,900
14 July 20231.17001.38001.15801.17001.1700221,300
13 July 20231.09001.16401.07001.15001.1500112,900
12 July 20231.07901.10001.00001.08001.0800130,800
11 July 20231.05001.11001.02401.06701.0670208,000
10 July 20230.93001.05000.93001.05001.0500133,500
07 July 20230.95000.96800.89800.94300.9430194,900
06 July 20230.94500.95000.87000.95000.9500141,900
05 July 20230.92600.98200.92600.95100.9510100,100
03 July 20230.86000.92600.86000.92600.926058,300
30 June 20230.83300.88200.83300.85500.855053,900
29 June 20230.87000.87000.83500.83500.835039,900
28 June 20230.87000.89800.84600.85300.853032,300
27 June 20230.86200.87800.85900.86000.860027,900
26 June 20230.89400.90800.85900.86000.860048,600
23 June 20230.95200.95200.85000.85400.854070,800
22 June 20230.89000.91100.88000.88000.880044,900
21 June 20230.90100.91000.86300.89000.890065,200
20 June 20230.87500.91300.84300.86000.860068,700
16 June 20230.85800.90600.85000.87500.8750106,000
15 June 20230.83800.85400.83800.84500.845049,900
14 June 20230.85000.86400.83300.85000.850045,200
13 June 20230.87400.87500.82000.85600.856053,000
12 June 20230.87000.89800.86000.87000.870071,400
09 June 20230.86900.91500.86200.87700.877055,900
08 June 20230.85000.90600.85000.88900.8890113,800
07 June 20230.83400.93000.82000.85400.8540252,700
06 June 20230.86000.86000.81400.81400.814051,100
05 June 20230.86500.88000.81200.82500.825093,700
02 June 20230.88400.89000.83200.84000.8400177,900
01 June 20231.05001.05000.87000.88300.8830222,600
31 May 20231.10001.13000.99001.01001.0100150,300
30 May 20231.10001.16001.08001.10001.1000120,400
26 May 20231.08001.18001.08001.15401.154080,700
25 May 20231.23001.23001.08501.13001.1300272,100
24 May 20231.24001.28901.21001.23001.230052,800
23 May 20231.25001.32701.23001.24001.2400167,200
22 May 20231.21501.26501.15001.22001.220061,200
19 May 20231.31001.31001.10001.23001.2300213,000
18 May 20231.18001.39001.16001.31001.3100501,800
17 May 20231.04201.27001.01001.16901.1690330,000
16 May 20230.94001.04000.90001.00001.0000248,500
15 May 20230.92000.97000.91900.95300.9530121,600
12 May 20230.90000.95000.87000.92600.9260262,000
11 May 20230.91000.99200.84800.84800.8480318,100
10 May 20230.80200.94000.77500.91300.9130441,800
09 May 20230.82000.82700.78300.78300.7830166,200
08 May 20230.84700.84700.77400.82500.8250181,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...