Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avolta Ag ADR
(OP:
DUFRY
)
3.825
UNCHANGED
Streaming Delayed Price
Updated: 3:47 PM EDT, May 29, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2021
5.340
5.400
5.310
5.330
318,219
+0.00(+0.09%)
Aug 30, 2021
5.390
5.390
5.320
5.325
644,291
-0.10(-1.93%)
Aug 27, 2021
5.350
5.440
5.320
5.430
319,260
+0.05(+0.93%)
Aug 26, 2021
5.460
5.490
5.360
5.380
390,437
-0.16(-2.89%)
Aug 25, 2021
5.600
5.630
5.490
5.540
380,788
+0.06(+1.09%)
Aug 24, 2021
5.390
5.510
5.380
5.480
615,623
+0.26(+4.98%)
Aug 23, 2021
5.240
5.240
5.220
5.220
550,828
+0.20(+3.98%)
Aug 20, 2021
4.890
5.040
4.890
5.020
514,110
+0.00(+0.00%)
Aug 19, 2021
5.060
5.090
5.000
5.020
472,163
-0.09(-1.76%)
Aug 18, 2021
5.154
5.165
5.100
5.110
796,024
-0.02(-0.39%)
Aug 17, 2021
5.140
5.180
5.090
5.130
489,820
-0.17(-3.12%)
Aug 16, 2021
5.210
5.300
5.200
5.295
155,178
-0.04(-0.84%)
Aug 13, 2021
5.320
5.400
5.280
5.340
703,471
+0.11(+2.17%)
Aug 12, 2021
5.200
5.230
5.170
5.227
608,655
-0.02(-0.35%)
Aug 11, 2021
5.280
5.300
5.210
5.245
348,364
-0.04(-0.66%)
Aug 10, 2021
5.140
5.300
5.120
5.280
1,273,957
+0.14(+2.72%)
Aug 09, 2021
5.130
5.170
5.050
5.140
1,539,788
-0.02(-0.39%)
Aug 06, 2021
5.270
5.290
5.160
5.160
463,079
+0.00(+0.10%)
Aug 05, 2021
5.020
5.190
5.000
5.155
686,156
+0.07(+1.38%)
Aug 04, 2021
5.140
5.150
5.080
5.085
597,531
-0.12(-2.40%)
Aug 03, 2021
5.295
5.295
5.170
5.210
910,952
-0.02(-0.38%)
Aug 02, 2021
5.300
5.360
5.220
5.230
298,543
+0.01(+0.19%)
Jul 30, 2021
5.260
5.390
5.215
5.220
567,033
-0.26(-4.74%)
Jul 29, 2021
5.450
5.500
5.405
5.480
93,806
+0.00(+0.00%)
Jul 28, 2021
5.500
5.520
5.430
5.480
232,347
+0.18(+3.40%)
Jul 27, 2021
5.381
5.390
5.260
5.300
415,651
-0.08(-1.49%)
Jul 26, 2021
5.310
5.420
5.310
5.380
356,466
+0.21(+4.06%)
Jul 23, 2021
5.210
5.215
5.150
5.170
107,662
+0.03(+0.58%)
Jul 22, 2021
5.260
5.260
5.120
5.140
959,927
-0.10(-1.81%)
Jul 21, 2021
5.070
5.300
5.050
5.235
563,417
+0.13(+2.55%)
Jul 20, 2021
5.010
5.140
4.970
5.105
1,277,764
+0.02(+0.39%)
Jul 19, 2021
5.060
5.105
4.970
5.085
1,001,012
-0.25(-4.60%)
Jul 16, 2021
5.480
5.480
5.310
5.330
654,792
-0.07(-1.30%)
Jul 15, 2021
5.390
5.430
5.300
5.400
1,855,776
-0.28(-5.01%)
Jul 14, 2021
5.650
5.710
5.600
5.685
326,894
+0.04(+0.80%)
Jul 13, 2021
5.715
5.730
5.630
5.640
471,122
-0.15(-2.54%)
Jul 12, 2021
5.780
5.820
5.730
5.787
566,874
-0.11(-1.92%)
Jul 09, 2021
5.820
5.900
5.780
5.900
641,293
+0.07(+1.11%)
Jul 08, 2021
5.700
5.900
5.680
5.835
651,606
-0.16(-2.59%)
Jul 07, 2021
6.080
6.160
5.960
5.990
746,545
-0.08(-1.32%)
Jul 06, 2021
6.140
6.170
6.050
6.070
1,283,648
-0.05(-0.82%)
Jul 02, 2021
6.059
6.150
5.995
6.120
214,900
+0.00(+0.00%)
Jul 01, 2021
6.090
6.170
6.090
6.120
597,084
+0.21(+3.64%)
Jun 30, 2021
5.780
5.910
5.760
5.905
1,225,673
-0.04(-0.67%)
Jun 29, 2021
5.829
5.970
5.810
5.945
2,695,867
-0.20(-3.25%)
Jun 28, 2021
6.190
6.190
6.020
6.145
1,541,459
-0.41(-6.25%)
Jun 25, 2021
6.620
6.644
6.520
6.555
1,685,615
-0.16(-2.31%)
Jun 24, 2021
6.730
6.740
6.645
6.710
425,960
-0.04(-0.52%)
Jun 23, 2021
6.660
6.764
6.610
6.745
954,945
+0.04(+0.52%)
Jun 22, 2021
6.640
6.730
6.612
6.710
344,940
-0.08(-1.25%)
Jun 21, 2021
6.770
6.810
6.720
6.795
387,606
-0.12(-1.81%)
Jun 18, 2021
6.810
6.950
6.780
6.920
352,343
-0.12(-1.70%)
Jun 17, 2021
7.010
7.080
6.950
7.040
305,083
+0.19(+2.77%)
Jun 16, 2021
6.950
6.980
6.850
6.850
174,972
-0.04(-0.58%)
Jun 15, 2021
6.800
6.920
6.800
6.890
358,682
-0.03(-0.43%)
Jun 14, 2021
6.940
6.940
6.850
6.920
850,646
-0.05(-0.79%)
Jun 11, 2021
6.900
7.020
6.890
6.975
577,665
+0.10(+1.53%)
Jun 10, 2021
6.830
6.900
6.830
6.870
589,929
+0.03(+0.37%)
Jun 09, 2021
6.770
6.870
6.690
6.845
1,749,706
+0.56(+9.00%)
Jun 08, 2021
6.245
6.310
6.225
6.280
369,066
+0.10(+1.62%)
Jun 07, 2021
6.180
6.230
6.165
6.180
412,681
-0.12(-1.98%)
Jun 04, 2021
6.303
6.350
6.280
6.305
145,889
+0.00(+0.08%)
Jun 03, 2021
6.322
6.330
6.250
6.300
417,985
-0.14(-2.17%)
Jun 02, 2021
6.410
6.470
6.405
6.440
519,110
+0.07(+1.10%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.