OTC Markets OTCPK - Delayed Quote USD

Andritz AG (ADRZF)

50.65

0.00

(0.00%)

At close: January 23 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	50.65	50.65	50.65	50.65	50.65	-
Jan 22, 2025	50.65	50.65	50.65	50.65	50.65	-
Jan 21, 2025	50.65	50.65	50.65	50.65	50.65	-
Jan 17, 2025	50.65	50.65	50.65	50.65	50.65	-
Jan 16, 2025	50.65	50.65	50.65	50.65	50.65	-
Jan 15, 2025	50.65	50.65	50.65	50.65	50.65	-
Jan 14, 2025	50.65	50.65	50.65	50.65	50.65	-
Jan 13, 2025	50.65	50.65	50.65	50.65	50.65	-
Jan 10, 2025	50.65	50.65	50.65	50.65	50.65	-
Jan 8, 2025	50.65	50.65	50.65	50.65	50.65	-
Jan 7, 2025	50.65	50.65	50.65	50.65	50.65	-
Jan 6, 2025	50.65	50.65	50.65	50.65	50.65	-
Jan 3, 2025	50.65	50.65	50.65	50.65	50.65	-
Jan 2, 2025	50.65	50.65	50.65	50.65	50.65	-
Dec 31, 2024	50.65	50.65	50.65	50.65	50.65	-
Dec 30, 2024	50.65	50.65	50.65	50.65	50.65	-
Dec 27, 2024	50.65	50.65	50.65	50.65	50.65	-
Dec 26, 2024	50.65	50.65	50.65	50.65	50.65	-
Dec 24, 2024	50.65	50.65	50.65	50.65	50.65	-
Dec 23, 2024	50.65	50.65	50.65	50.65	50.65	-
Dec 20, 2024	50.65	50.65	50.65	50.65	50.65	-
Dec 19, 2024	50.65	50.65	50.65	50.65	50.65	-
Dec 18, 2024	50.65	50.65	50.65	50.65	50.65	-
Dec 17, 2024	50.65	50.65	50.65	50.65	50.65	-
Dec 16, 2024	50.65	50.65	50.65	50.65	50.65	-
Dec 13, 2024	50.65	50.65	50.65	50.65	50.65	100
Dec 12, 2024	51.90	51.90	51.90	51.90	51.90	-
Dec 11, 2024	51.90	51.90	51.90	51.90	51.90	100
Dec 10, 2024	53.55	53.55	53.55	53.55	53.55	-
Dec 9, 2024	53.55	53.55	53.55	53.55	53.55	-
Dec 6, 2024	53.55	53.55	53.55	53.55	53.55	-
Dec 5, 2024	53.55	53.55	53.55	53.55	53.55	-
Dec 4, 2024	53.32	53.55	53.32	53.55	53.55	600
Dec 3, 2024	71.40	71.40	71.40	71.40	71.40	-
Dec 2, 2024	71.40	71.40	71.40	71.40	71.40	-
Nov 29, 2024	71.40	71.40	71.40	71.40	71.40	-
Nov 27, 2024	71.40	71.40	71.40	71.40	71.40	-
Nov 26, 2024	71.40	71.40	71.40	71.40	71.40	-
Nov 25, 2024	71.40	71.40	71.40	71.40	71.40	-
Nov 22, 2024	71.40	71.40	71.40	71.40	71.40	-
Nov 21, 2024	71.40	71.40	71.40	71.40	71.40	-
Nov 20, 2024	71.40	71.40	71.40	71.40	71.40	-
Nov 19, 2024	71.40	71.40	71.40	71.40	71.40	-
Nov 18, 2024	71.40	71.40	71.40	71.40	71.40	-
Nov 15, 2024	71.40	71.40	71.40	71.40	71.40	-
Nov 14, 2024	71.40	71.40	71.40	71.40	71.40	-
Nov 13, 2024	71.40	71.40	71.40	71.40	71.40	-
Nov 12, 2024	71.40	71.40	71.40	71.40	71.40	-
Nov 11, 2024	71.40	71.40	71.40	71.40	71.40	-
Nov 8, 2024	71.40	71.40	71.40	71.40	71.40	-
Nov 7, 2024	71.40	71.40	71.40	71.40	71.40	-
Nov 6, 2024	71.40	71.40	71.40	71.40	71.40	-
Nov 5, 2024	71.40	71.40	71.40	71.40	71.40	-
Nov 4, 2024	71.40	71.40	71.40	71.40	71.40	-
Nov 1, 2024	71.40	71.40	71.40	71.40	71.40	-
Oct 31, 2024	71.40	71.40	71.40	71.40	71.40	-
Oct 30, 2024	71.40	71.40	71.40	71.40	71.40	-
Oct 29, 2024	71.40	71.40	71.40	71.40	71.40	-
Oct 28, 2024	71.40	71.40	71.40	71.40	71.40	-
Oct 25, 2024	71.40	71.40	71.40	71.40	71.40	-
Oct 24, 2024	71.40	71.40	71.40	71.40	71.40	-
Oct 23, 2024	71.40	71.40	71.40	71.40	71.40	-
Oct 22, 2024	71.40	71.40	71.40	71.40	71.40	-
Oct 21, 2024	71.40	71.40	71.40	71.40	71.40	-
Oct 18, 2024	71.40	71.40	71.40	71.40	71.40	-
Oct 17, 2024	71.40	71.40	71.40	71.40	71.40	-
Oct 16, 2024	71.40	71.40	71.40	71.40	71.40	-
Oct 15, 2024	71.40	71.40	71.40	71.40	71.40	-
Oct 14, 2024	71.40	71.40	71.40	71.40	71.40	-
Oct 11, 2024	71.40	71.40	71.40	71.40	71.40	-
Oct 10, 2024	71.40	71.40	71.40	71.40	71.40	-
Oct 9, 2024	71.40	71.40	71.40	71.40	71.40	-
Oct 8, 2024	71.40	71.40	71.40	71.40	71.40	-
Oct 7, 2024	71.40	71.40	71.40	71.40	71.40	-
Oct 4, 2024	71.40	71.40	71.40	71.40	71.40	-
Oct 3, 2024	71.40	71.40	71.40	71.40	71.40	-
Oct 2, 2024	71.40	71.40	71.40	71.40	71.40	-
Oct 1, 2024	71.40	71.40	71.40	71.40	71.40	-
Sep 30, 2024	71.40	71.40	71.40	71.40	71.40	-
Sep 27, 2024	71.40	71.40	71.40	71.40	71.40	-
Sep 26, 2024	71.40	71.40	71.40	71.40	71.40	-
Sep 25, 2024	71.40	71.40	71.40	71.40	71.40	-
Sep 24, 2024	71.40	71.40	71.40	71.40	71.40	-
Sep 23, 2024	71.40	71.40	71.40	71.40	71.40	500
Sep 20, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 19, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 18, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 17, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 16, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 13, 2024	65.25	65.25	65.25	65.25	65.25	300
Sep 12, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 11, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 10, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 9, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 6, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 5, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 4, 2024	65.25	65.25	65.25	65.25	65.25	-
Sep 3, 2024	65.25	65.25	65.25	65.25	65.25	-
Aug 30, 2024	65.25	65.25	65.25	65.25	65.25	-
Aug 29, 2024	65.25	65.25	65.25	65.25	65.25	700
Aug 28, 2024	62.95	62.95	62.95	62.95	62.95	-
Aug 27, 2024	62.95	62.95	62.95	62.95	62.95	-
Aug 26, 2024	62.95	62.95	62.95	62.95	62.95	-
Aug 23, 2024	62.95	62.95	62.95	62.95	62.95	-
Aug 22, 2024	62.95	62.95	62.95	62.95	62.95	-
Aug 21, 2024	62.95	62.95	62.95	62.95	62.95	-
Aug 20, 2024	62.95	62.95	62.95	62.95	62.95	-
Aug 19, 2024	62.95	62.95	62.95	62.95	62.95	-
Aug 16, 2024	62.95	62.95	62.95	62.95	62.95	-
Aug 15, 2024	62.95	62.95	62.95	62.95	62.95	-
Aug 14, 2024	62.95	62.95	62.95	62.95	62.95	-
Aug 13, 2024	62.95	62.95	62.95	62.95	62.95	-
Aug 12, 2024	62.95	62.95	62.95	62.95	62.95	-
Aug 9, 2024	62.95	62.95	62.95	62.95	62.95	-
Aug 8, 2024	62.95	62.95	62.95	62.95	62.95	-
Aug 7, 2024	62.95	62.95	62.95	62.95	62.95	-
Aug 6, 2024	62.95	62.95	62.95	62.95	62.95	-
Aug 5, 2024	62.95	62.95	62.95	62.95	62.95	-
Aug 2, 2024	62.95	62.95	62.95	62.95	62.95	-
Aug 1, 2024	62.95	62.95	62.95	62.95	62.95	-
Jul 31, 2024	62.95	62.95	62.95	62.95	62.95	-
Jul 30, 2024	62.95	62.95	62.95	62.95	62.95	100
Jul 29, 2024	61.03	61.03	61.03	61.03	61.03	-
Jul 26, 2024	61.03	61.03	61.03	61.03	61.03	-
Jul 25, 2024	61.03	61.03	61.03	61.03	61.03	-
Jul 24, 2024	61.03	61.03	61.03	61.03	61.03	-
Jul 23, 2024	61.03	61.03	61.03	61.03	61.03	-
Jul 22, 2024	61.03	61.03	61.03	61.03	61.03	-
Jul 19, 2024	61.03	61.03	61.03	61.03	61.03	-
Jul 18, 2024	61.03	61.03	61.03	61.03	61.03	-
Jul 17, 2024	61.03	61.03	61.03	61.03	61.03	-
Jul 16, 2024	61.03	61.03	61.03	61.03	61.03	-
Jul 15, 2024	61.03	61.03	61.03	61.03	61.03	-
Jul 12, 2024	61.03	61.03	61.03	61.03	61.03	-
Jul 11, 2024	61.03	61.03	61.03	61.03	61.03	-
Jul 10, 2024	61.03	61.03	61.03	61.03	61.03	-
Jul 9, 2024	61.03	61.03	61.03	61.03	61.03	-
Jul 8, 2024	61.03	61.03	61.03	61.03	61.03	-
Jul 5, 2024	61.03	61.03	61.03	61.03	61.03	-
Jul 3, 2024	61.03	61.03	61.03	61.03	61.03	-
Jul 2, 2024	61.03	61.03	61.03	61.03	61.03	-
Jul 1, 2024	61.03	61.03	61.03	61.03	61.03	-
Jun 28, 2024	61.03	61.03	61.03	61.03	61.03	-
Jun 27, 2024	61.03	61.03	61.03	61.03	61.03	-
Jun 26, 2024	61.03	61.03	61.03	61.03	61.03	-
Jun 25, 2024	61.03	61.03	61.03	61.03	61.03	-
Jun 24, 2024	61.03	61.03	61.03	61.03	61.03	-
Jun 21, 2024	61.03	61.03	61.03	61.03	61.03	800
Jun 20, 2024	64.25	64.25	64.25	64.25	64.25	-
Jun 18, 2024	64.25	64.25	64.25	64.25	64.25	-
Jun 17, 2024	64.25	64.25	64.25	64.25	64.25	-
Jun 14, 2024	64.25	64.25	64.25	64.25	64.25	400
Jun 13, 2024	65.33	65.33	65.33	65.33	65.33	-
Jun 12, 2024	65.33	65.33	65.33	65.33	65.33	400
Jun 11, 2024	60.09	60.09	60.09	60.09	60.09	-
Jun 10, 2024	60.09	60.09	60.09	60.09	60.09	-
Jun 7, 2024	60.09	60.09	60.09	60.09	60.09	-
Jun 6, 2024	60.09	60.09	60.09	60.09	60.09	-
Jun 5, 2024	60.09	60.09	60.09	60.09	60.09	-
Jun 4, 2024	60.09	60.09	60.09	60.09	60.09	-
Jun 3, 2024	60.09	60.09	60.09	60.09	60.09	-
May 31, 2024	60.09	60.09	60.09	60.09	60.09	-
May 30, 2024	60.09	60.09	60.09	60.09	60.09	-
May 29, 2024	60.09	60.09	60.09	60.09	60.09	-
May 28, 2024	60.09	60.09	60.09	60.09	60.09	-
May 24, 2024	60.09	60.09	60.09	60.09	60.09	-
May 23, 2024	60.09	60.09	60.09	60.09	60.09	-
May 22, 2024	60.09	60.09	60.09	60.09	60.09	400
May 21, 2024	55.10	55.10	55.10	55.10	55.10	-
May 20, 2024	55.10	55.10	55.10	55.10	55.10	-
May 17, 2024	55.10	55.10	55.10	55.10	55.10	-
May 16, 2024	55.10	55.10	55.10	55.10	55.10	-
May 15, 2024	55.10	55.10	55.10	55.10	55.10	-
May 14, 2024	55.10	55.10	55.10	55.10	55.10	-
May 13, 2024	55.10	55.10	55.10	55.10	55.10	-
May 10, 2024	55.10	55.10	55.10	55.10	55.10	-
May 9, 2024	55.10	55.10	55.10	55.10	55.10	-
May 8, 2024	55.10	55.10	55.10	55.10	55.10	-
May 7, 2024	55.10	55.10	55.10	55.10	55.10	-
May 6, 2024	55.10	55.10	55.10	55.10	55.10	-
May 3, 2024	55.10	55.10	55.10	55.10	55.10	-
May 2, 2024	55.10	55.10	55.10	55.10	55.10	500
May 1, 2024	60.20	60.20	60.20	60.20	60.20	-
Apr 30, 2024	60.20	60.20	60.20	60.20	60.20	-
Apr 29, 2024	60.20	60.20	60.20	60.20	60.20	-
Apr 26, 2024	60.20	60.20	60.20	60.20	60.20	-
Apr 25, 2024	60.20	60.20	60.20	60.20	60.20	-
Apr 24, 2024	60.20	60.20	60.20	60.20	60.20	-
Apr 23, 2024	60.20	60.20	60.20	60.20	60.20	-
Apr 22, 2024	60.20	60.20	60.20	60.20	60.20	-
Apr 19, 2024	60.20	60.20	60.20	60.20	60.20	100
Apr 18, 2024	62.05	62.05	62.05	62.05	62.05	-
Apr 17, 2024	62.05	62.05	62.05	62.05	62.05	-
Apr 16, 2024	62.05	62.05	62.05	62.05	62.05	-
Apr 15, 2024	62.05	62.05	62.05	62.05	62.05	100
Apr 12, 2024	62.45	62.45	62.45	62.45	62.45	-
Apr 11, 2024	62.45	62.45	62.45	62.45	62.45	-
Apr 10, 2024	62.45	62.45	62.45	62.45	62.45	-
Apr 9, 2024	62.45	62.45	62.45	62.45	62.45	-
Apr 8, 2024	62.45	62.45	62.45	62.45	62.45	-
Apr 5, 2024	62.45	62.45	62.45	62.45	62.45	-
Apr 4, 2024	62.45	62.45	62.45	62.45	62.45	100
Apr 3, 2024	62.22	62.22	62.22	62.22	62.22	-
Apr 2, 2024	62.22	62.22	62.22	62.22	62.22	-
Apr 1, 2024	62.22	62.22	62.22	62.22	62.22	-
Mar 28, 2024	62.22	62.22	62.22	62.22	62.22	100
Mar 27, 2024	63.96	63.96	63.96	63.96	63.96	-
Mar 26, 2024	63.96	63.96	63.96	63.96	63.96	-
Mar 25, 2024	2.70 Dividend
Mar 25, 2024	63.96	63.96	63.96	63.96	63.96	-
Mar 22, 2024	63.96	63.96	63.96	63.96	61.26	-
Mar 21, 2024	63.96	63.96	63.96	63.96	61.26	-
Mar 20, 2024	63.96	63.96	63.96	63.96	61.26	-
Mar 19, 2024	63.96	63.96	63.96	63.96	61.26	-
Mar 18, 2024	63.96	63.96	63.96	63.96	61.26	-
Mar 15, 2024	63.96	63.96	63.96	63.96	61.26	-
Mar 14, 2024	63.96	63.96	63.96	63.96	61.26	-
Mar 13, 2024	63.96	63.96	63.96	63.96	61.26	-
Mar 12, 2024	63.96	63.96	63.96	63.96	61.26	-
Mar 11, 2024	63.96	63.96	63.96	63.96	61.26	-
Mar 8, 2024	63.96	63.96	63.96	63.96	61.26	-
Mar 7, 2024	63.96	63.96	63.96	63.96	61.26	-
Mar 6, 2024	63.96	63.96	63.96	63.96	61.26	-
Mar 5, 2024	63.96	63.96	63.96	63.96	61.26	-
Mar 4, 2024	63.96	63.96	63.96	63.96	61.26	-
Mar 1, 2024	63.96	63.96	63.96	63.96	61.26	4,600
Feb 29, 2024	58.80	58.80	58.80	58.80	56.31	-
Feb 28, 2024	58.80	58.80	58.80	58.80	56.31	-
Feb 27, 2024	58.80	58.80	58.80	58.80	56.31	-
Feb 26, 2024	58.80	58.80	58.80	58.80	56.31	-
Feb 23, 2024	58.80	58.80	58.80	58.80	56.31	-
Feb 22, 2024	58.80	58.80	58.80	58.80	56.31	-
Feb 21, 2024	58.80	58.80	58.80	58.80	56.31	-
Feb 20, 2024	58.80	58.80	58.80	58.80	56.31	-
Feb 16, 2024	58.80	58.80	58.80	58.80	56.31	-
Feb 15, 2024	58.80	58.80	58.80	58.80	56.31	-
Feb 14, 2024	58.80	58.80	58.80	58.80	56.31	-
Feb 13, 2024	58.80	58.80	58.80	58.80	56.31	-
Feb 12, 2024	58.80	58.80	58.80	58.80	56.31	-
Feb 9, 2024	58.80	58.80	58.80	58.80	56.31	-
Feb 8, 2024	58.80	58.80	58.80	58.80	56.31	-
Feb 7, 2024	58.80	58.80	58.80	58.80	56.31	-
Feb 6, 2024	58.80	58.80	58.80	58.80	56.31	-
Feb 5, 2024	58.80	58.80	58.80	58.80	56.31	-
Feb 2, 2024	58.80	58.80	58.80	58.80	56.31	-
Feb 1, 2024	58.80	58.80	58.80	58.80	56.31	-
Jan 31, 2024	58.80	58.80	58.80	58.80	56.31	-
Jan 30, 2024	58.80	58.80	58.80	58.80	56.31	-
Jan 29, 2024	58.80	58.80	58.80	58.80	56.31	-
Jan 26, 2024	58.80	58.80	58.80	58.80	56.31	-
Jan 25, 2024	58.80	58.80	58.80	58.80	56.31	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Andritz AG (ADRZF)