Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	2.5180	2.6000	2.3100	2.4730	2.4730	246,500
27 Sept 2023	2.8900	3.1000	2.4800	2.5400	2.5400	337,800
26 Sept 2023	2.8000	2.9800	2.6200	2.7900	2.7900	263,700
25 Sept 2023	2.8500	3.2540	2.4600	2.8000	2.8000	1,155,200
22 Sept 2023	2.8700	2.9200	2.8000	2.8500	2.8500	147,200
21 Sept 2023	2.8000	2.8900	2.6820	2.8800	2.8800	305,500
20 Sept 2023	2.8000	3.0050	2.7020	2.9200	2.9200	752,000
19 Sept 2023	2.8290	2.8450	2.5800	2.7500	2.7500	515,500
18 Sept 2023	3.1500	3.1500	2.7460	2.8300	2.8300	310,400
15 Sept 2023	3.0400	3.2900	2.8600	3.0280	3.0280	437,500
14 Sept 2023	2.8150	3.0100	2.8050	2.8500	2.8500	338,200
13 Sept 2023	2.8500	2.9600	2.5200	2.8500	2.8500	513,600
12 Sept 2023	2.8900	2.9000	2.2500	2.8900	2.8900	1,177,600
11 Sept 2023	2.7200	3.0400	2.7200	2.9150	2.9150	470,300
08 Sept 2023	2.6100	2.9100	2.5100	2.7900	2.7900	739,200
07 Sept 2023	2.5900	2.7500	2.3000	2.5500	2.5500	657,300
06 Sept 2023	2.2900	2.6510	2.2000	2.6000	2.6000	2,327,300
05 Sept 2023	1.5000	2.1500	1.4500	2.1450	2.1450	1,038,400
01 Sept 2023	1.5000	1.5000	1.2200	1.4700	1.4700	733,100
31 Aug 2023	1.1600	1.4800	1.1300	1.3800	1.3800	1,205,800
30 Aug 2023	0.8330	1.1000	0.8330	1.0800	1.0800	565,600
29 Aug 2023	0.8100	0.8790	0.8000	0.8360	0.8360	145,200
28 Aug 2023	0.7900	0.8140	0.7900	0.8000	0.8000	35,400
25 Aug 2023	0.8000	0.8120	0.7900	0.7950	0.7950	73,800
24 Aug 2023	0.8380	0.8600	0.8000	0.8000	0.8000	105,000
23 Aug 2023	0.8840	0.9100	0.8400	0.8600	0.8600	165,600
22 Aug 2023	0.8150	0.8460	0.8050	0.8460	0.8460	93,200
21 Aug 2023	0.8000	0.8830	0.8000	0.8200	0.8200	119,200
18 Aug 2023	0.9150	0.9500	0.8500	0.8500	0.8500	136,800
17 Aug 2023	0.8800	0.9450	0.8600	0.9170	0.9170	167,500
16 Aug 2023	0.8400	0.8910	0.8400	0.8850	0.8850	72,300
15 Aug 2023	0.8800	0.8960	0.8300	0.8760	0.8760	32,300
14 Aug 2023	0.8900	0.9240	0.8450	0.9050	0.9050	106,400
11 Aug 2023	0.9370	0.9440	0.8900	0.8900	0.8900	76,500
10 Aug 2023	0.9520	0.9690	0.9240	0.9280	0.9280	36,500
09 Aug 2023	0.9600	0.9600	0.9300	0.9300	0.9300	23,000
08 Aug 2023	0.9400	0.9610	0.9260	0.9550	0.9550	64,400
07 Aug 2023	0.9200	0.9650	0.9200	0.9250	0.9250	19,900
04 Aug 2023	1.0100	1.0100	0.9300	0.9450	0.9450	83,500
03 Aug 2023	1.0100	1.0400	0.9770	1.0140	1.0140	63,500
02 Aug 2023	1.0300	1.0700	1.0000	1.0300	1.0300	53,600
01 Aug 2023	1.0550	1.0800	1.0300	1.0400	1.0400	48,300
31 July 2023	1.0500	1.0700	1.0100	1.0700	1.0700	89,600
28 July 2023	0.9330	1.0170	0.9180	1.0140	1.0140	101,000
27 July 2023	0.9250	0.9500	0.9000	0.9250	0.9250	129,800
26 July 2023	0.9400	0.9700	0.9000	0.9200	0.9200	114,600
25 July 2023	0.9320	0.9430	0.9090	0.9100	0.9100	39,600
24 July 2023	1.0020	1.0020	0.9130	0.9220	0.9220	69,300
21 July 2023	1.0000	1.0000	0.9400	0.9530	0.9530	122,300
20 July 2023	1.0500	1.0580	0.9200	1.0000	1.0000	283,600
19 July 2023	1.1000	1.1000	1.0400	1.0400	1.0400	121,700
18 July 2023	1.2200	1.2200	1.0700	1.1200	1.1200	430,300
17 July 2023	1.1900	1.2400	1.1700	1.2200	1.2200	122,900
14 July 2023	1.1700	1.3800	1.1580	1.1700	1.1700	221,300
13 July 2023	1.0900	1.1640	1.0700	1.1500	1.1500	112,900
12 July 2023	1.0790	1.1000	1.0000	1.0800	1.0800	130,800
11 July 2023	1.0500	1.1100	1.0240	1.0670	1.0670	208,000
10 July 2023	0.9300	1.0500	0.9300	1.0500	1.0500	133,500
07 July 2023	0.9500	0.9680	0.8980	0.9430	0.9430	194,900
06 July 2023	0.9450	0.9500	0.8700	0.9500	0.9500	141,900
05 July 2023	0.9260	0.9820	0.9260	0.9510	0.9510	100,100
03 July 2023	0.8600	0.9260	0.8600	0.9260	0.9260	58,300
30 June 2023	0.8330	0.8820	0.8330	0.8550	0.8550	53,900
29 June 2023	0.8700	0.8700	0.8350	0.8350	0.8350	39,900
28 June 2023	0.8700	0.8980	0.8460	0.8530	0.8530	32,300
27 June 2023	0.8620	0.8780	0.8590	0.8600	0.8600	27,900
26 June 2023	0.8940	0.9080	0.8590	0.8600	0.8600	48,600
23 June 2023	0.9520	0.9520	0.8500	0.8540	0.8540	70,800
22 June 2023	0.8900	0.9110	0.8800	0.8800	0.8800	44,900
21 June 2023	0.9010	0.9100	0.8630	0.8900	0.8900	65,200
20 June 2023	0.8750	0.9130	0.8430	0.8600	0.8600	68,700
16 June 2023	0.8580	0.9060	0.8500	0.8750	0.8750	106,000
15 June 2023	0.8380	0.8540	0.8380	0.8450	0.8450	49,900
14 June 2023	0.8500	0.8640	0.8330	0.8500	0.8500	45,200
13 June 2023	0.8740	0.8750	0.8200	0.8560	0.8560	53,000
12 June 2023	0.8700	0.8980	0.8600	0.8700	0.8700	71,400
09 June 2023	0.8690	0.9150	0.8620	0.8770	0.8770	55,900
08 June 2023	0.8500	0.9060	0.8500	0.8890	0.8890	113,800
07 June 2023	0.8340	0.9300	0.8200	0.8540	0.8540	252,700
06 June 2023	0.8600	0.8600	0.8140	0.8140	0.8140	51,100
05 June 2023	0.8650	0.8800	0.8120	0.8250	0.8250	93,700
02 June 2023	0.8840	0.8900	0.8320	0.8400	0.8400	177,900
01 June 2023	1.0500	1.0500	0.8700	0.8830	0.8830	222,600
31 May 2023	1.1000	1.1300	0.9900	1.0100	1.0100	150,300
30 May 2023	1.1000	1.1600	1.0800	1.1000	1.1000	120,400
26 May 2023	1.0800	1.1800	1.0800	1.1540	1.1540	80,700
25 May 2023	1.2300	1.2300	1.0850	1.1300	1.1300	272,100
24 May 2023	1.2400	1.2890	1.2100	1.2300	1.2300	52,800
23 May 2023	1.2500	1.3270	1.2300	1.2400	1.2400	167,200
22 May 2023	1.2150	1.2650	1.1500	1.2200	1.2200	61,200
19 May 2023	1.3100	1.3100	1.1000	1.2300	1.2300	213,000
18 May 2023	1.1800	1.3900	1.1600	1.3100	1.3100	501,800
17 May 2023	1.0420	1.2700	1.0100	1.1690	1.1690	330,000
16 May 2023	0.9400	1.0400	0.9000	1.0000	1.0000	248,500
15 May 2023	0.9200	0.9700	0.9190	0.9530	0.9530	121,600
12 May 2023	0.9000	0.9500	0.8700	0.9260	0.9260	262,000
11 May 2023	0.9100	0.9920	0.8480	0.8480	0.8480	318,100
10 May 2023	0.8020	0.9400	0.7750	0.9130	0.9130	441,800
09 May 2023	0.8200	0.8270	0.7830	0.7830	0.7830	166,200
08 May 2023	0.8470	0.8470	0.7740	0.8250	0.8250	181,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6494+0.0063(+0.97%)

OIL92.23+0.52(+0.57%)

GOLD1,890.10+11.50(+0.61%)

Bitcoin AUD41,630.99+950.00(+2.34%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Ayr Wellness Inc. (AYRWF)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6494
+0.0063(+0.97%)

OIL
92.23
+0.52(+0.57%)

GOLD
1,890.10
+11.50(+0.61%)

Bitcoin AUD
41,630.99
+950.00(+2.34%)