Singapore markets closed

Ayr Wellness Inc. (AYRWF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.0200+0.0555 (+2.83%)
At close: 03:59PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20241.99002.09001.85002.02002.0200386,200
16 Feb 20241.90002.01001.85001.96501.9650340,700
15 Feb 20242.08002.11001.80001.90001.9000927,500
14 Feb 20242.30002.30001.97001.98001.9800979,100
13 Feb 20242.25002.42602.06002.15002.1500430,800
12 Feb 20242.77002.84002.27002.27002.2700595,600
09 Feb 20242.85002.93002.71002.80802.8080323,900
08 Feb 20243.26503.27002.79002.89002.8900660,600
07 Feb 20243.28003.34003.10003.15003.1500188,300
06 Feb 20242.93003.43002.90003.16003.1600482,800
05 Feb 20243.16003.36002.87002.95002.9500618,700
02 Feb 20243.89004.00003.11003.11003.1100876,100
01 Feb 20243.60004.09003.36004.00004.0000566,000
31 Jan 20243.60003.61003.30003.51803.5180266,400
30 Jan 20243.31603.60003.28003.45003.4500346,300
29 Jan 20243.08003.39002.99103.37003.3700442,500
26 Jan 20243.48003.55003.21003.27003.2700296,900
25 Jan 20243.26503.49003.23003.43003.4300517,300
24 Jan 20243.09003.33303.00003.21003.2100397,100
23 Jan 20243.09003.09002.97003.01003.0100188,800
22 Jan 20243.04403.19003.01003.01003.0100238,900
19 Jan 20242.98003.10002.66002.99002.9900294,000
18 Jan 20242.90003.10002.80002.82702.8270214,600
17 Jan 20243.03003.10002.82003.07003.0700352,600
16 Jan 20242.85003.47002.84003.03003.0300891,100
12 Jan 20242.18002.53002.17002.46002.4600340,100
11 Jan 20241.98002.22001.97002.20002.2000109,900
10 Jan 20242.15002.16001.98001.98001.980074,500
09 Jan 20242.20002.25002.06002.16002.1600109,500
08 Jan 20242.05002.48002.05002.18002.1800393,800
05 Jan 20241.99002.39001.91002.23002.2300402,200
04 Jan 20242.01002.14001.95001.95001.9500234,400
03 Jan 20241.85002.07001.80002.00002.0000258,500
02 Jan 20241.83001.94001.78001.83001.830092,800
29 Dec 20231.76001.86001.71801.80301.8030156,600
28 Dec 20231.85001.95001.75001.78001.7800221,600
27 Dec 20232.03002.09001.84701.85001.8500191,400
26 Dec 20231.89002.15001.83001.97001.9700303,800
22 Dec 20231.68901.95001.65001.90001.9000263,900
21 Dec 20231.60001.64001.59001.60001.6000104,800
20 Dec 20231.68001.79001.57001.57001.5700157,200
19 Dec 20231.85001.92001.66001.68001.6800359,700
18 Dec 20231.92002.01001.88001.88001.880082,500
15 Dec 20232.06002.06001.85001.97001.9700137,600
14 Dec 20231.97002.06501.88001.93001.9300165,500
13 Dec 20232.05002.15001.84002.05002.0500490,300
12 Dec 20232.40002.40001.87602.04802.0480545,300
11 Dec 20232.60002.61002.40002.40002.4000156,900
08 Dec 20232.87002.87002.48002.54002.5400113,400
07 Dec 20232.71702.88002.68002.68002.6800252,300
06 Dec 20232.49002.81002.45002.69002.6900467,600
05 Dec 20232.21002.50002.21002.48002.4800233,800
04 Dec 20232.04002.44002.04002.26002.2600375,300
01 Dec 20231.97002.25001.97002.23002.2300309,300
30 Nov 20232.01002.15001.93002.10502.1050109,200
29 Nov 20232.16002.22001.96001.96001.9600166,300
28 Nov 20231.97002.24001.97002.13002.1300155,600
27 Nov 20232.15002.21002.09002.15002.1500161,300
24 Nov 20232.13002.13002.05002.08802.088071,400
22 Nov 20232.11002.20002.03002.16002.160088,800
21 Nov 20231.99002.23001.93402.20502.2050806,000
20 Nov 20232.15002.18001.99302.06402.0640158,000
17 Nov 20231.99002.30001.99002.15002.1500336,700
16 Nov 20231.90002.05001.77501.99001.9900351,100
15 Nov 20232.10002.22002.02602.15002.1500231,000
14 Nov 20231.91002.10001.90002.00002.0000189,500
13 Nov 20231.72001.92001.67001.92001.9200219,000
10 Nov 20231.53001.69901.53001.69901.6990158,000
09 Nov 20231.52501.59001.40201.47001.4700175,000
08 Nov 20231.45001.70001.45001.49001.4900340,600
07 Nov 20231.27001.42001.23501.40001.4000242,300
06 Nov 20231.28001.33501.20001.26001.2600217,500
03 Nov 20231.20001.30001.18001.24401.2440337,100
02 Nov 20231.25001.35001.16001.20001.2000569,900
01 Nov 20231.39701.41001.07001.23001.2300780,900
31 Oct 20231.10001.40001.10001.30001.3000145,100
30 Oct 20231.19001.28001.07601.07601.0760321,100
27 Oct 20231.49301.50801.18001.18001.1800321,400
26 Oct 20231.60001.63001.43001.50001.5000522,800
25 Oct 20231.53001.70001.48001.64001.6400195,200
24 Oct 20231.56001.80001.54001.73001.7300113,400
23 Oct 20231.76001.76001.62901.63001.6300633,600
20 Oct 20231.73001.83001.52001.77001.7700234,900
19 Oct 20231.68001.78001.68001.69001.690056,100
18 Oct 20231.83001.99001.65001.73901.7390252,100
17 Oct 20231.74001.94001.66001.83001.8300240,800
16 Oct 20231.70001.78001.66001.74001.7400365,600
13 Oct 20231.56201.75001.56201.70001.7000231,600
12 Oct 20231.52001.69001.48001.61001.6100591,900
11 Oct 20231.66001.69001.52001.60001.6000537,900
10 Oct 20231.73801.82001.67001.67001.670098,900
09 Oct 20231.87001.87001.66001.72001.7200557,000
06 Oct 20231.89001.90001.63001.82001.82001,156,500
05 Oct 20232.13002.13001.90001.92001.9200204,600
04 Oct 20232.33002.33001.89002.10002.1000789,900
03 Oct 20232.43002.43002.25002.33002.3300252,000
02 Oct 20232.31002.52002.30002.47002.4700436,800
29 Sept 20232.55002.57502.27002.29102.2910360,800
28 Sept 20232.51802.60002.31002.47302.4730246,500
27 Sept 20232.89003.10002.48002.54002.5400337,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...