Yahoo

Mail

Singapore markets closed

Straits Times Index
3,230.55
+21.37(+0.67%)
Nikkei
26,781.68
+176.84(+0.66%)
Hang Seng
20,697.36
+581.16(+2.89%)
FTSE 100
7,585.46
+20.54(+0.27%)
BTC-USD
28,705.58
-365.40(-1.26%)
CMC Crypto 200
625.79
-3.71(-0.59%)

Ayr Wellness Inc. (AYRWF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

6.14

-0.26

(-4.06%)

At close: 03:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	6.43	6.47	5.89	6.14	6.14	255,200
26 May 2022	6.25	6.75	6.25	6.40	6.40	168,300
25 May 2022	6.05	6.66	6.05	6.27	6.27	255,700
24 May 2022	6.26	6.53	5.96	6.39	6.39	307,500
23 May 2022	6.19	6.44	6.01	6.22	6.22	266,900
20 May 2022	4.95	6.11	4.95	5.89	5.89	302,100
19 May 2022	4.65	5.24	4.65	5.02	5.02	104,600
18 May 2022	4.93	5.20	4.67	4.78	4.78	279,900
17 May 2022	5.15	5.36	4.95	5.00	5.00	248,200
16 May 2022	5.10	5.31	4.96	5.07	5.07	230,400
13 May 2022	5.28	5.28	4.90	4.92	4.92	275,300
12 May 2022	5.20	5.20	4.66	4.76	4.76	353,800
11 May 2022	5.00	5.35	4.83	4.97	4.97	334,800
10 May 2022	5.18	5.19	4.61	4.92	4.92	710,400
09 May 2022	5.37	5.50	4.86	4.96	4.96	480,800
06 May 2022	5.80	5.97	5.38	5.59	5.59	578,500
05 May 2022	6.70	6.73	5.71	5.75	5.75	490,300
04 May 2022	6.68	7.03	6.45	6.68	6.68	576,500
03 May 2022	7.40	7.61	6.81	6.83	6.83	241,900
02 May 2022	7.35	7.50	7.03	7.39	7.39	157,300
29 Apr 2022	7.40	7.82	7.20	7.26	7.26	259,900
28 Apr 2022	7.55	8.01	7.27	7.60	7.60	352,400
27 Apr 2022	8.10	8.44	7.67	7.91	7.91	269,400
26 Apr 2022	8.44	8.63	8.06	8.38	8.38	178,000
25 Apr 2022	8.40	8.81	8.25	8.44	8.44	339,400
22 Apr 2022	8.65	9.00	8.41	8.81	8.81	179,300
21 Apr 2022	9.91	9.91	8.65	8.95	8.95	210,500
20 Apr 2022	9.77	10.16	9.46	9.46	9.46	139,500
19 Apr 2022	9.85	10.06	9.40	9.89	9.89	346,800
18 Apr 2022	11.34	11.34	10.00	10.01	10.01	235,200
14 Apr 2022	11.21	11.44	11.12	11.34	11.34	76,500
13 Apr 2022	10.81	11.36	10.76	11.28	11.28	104,600
12 Apr 2022	11.11	11.42	10.79	10.92	10.92	213,500
11 Apr 2022	12.45	12.89	10.96	11.02	11.02	483,800
08 Apr 2022	13.20	13.20	12.55	12.76	12.76	129,000
07 Apr 2022	12.70	13.15	11.92	13.15	13.15	181,000
06 Apr 2022	12.52	12.66	12.04	12.62	12.62	158,900
05 Apr 2022	13.20	13.20	12.10	12.55	12.55	98,200
04 Apr 2022	14.00	14.00	12.59	12.73	12.73	79,300
01 Apr 2022	13.49	13.99	13.08	13.26	13.26	217,600
31 Mar 2022	13.10	13.32	13.01	13.25	13.25	66,800
30 Mar 2022	12.87	13.20	12.69	13.20	13.20	73,400
29 Mar 2022	12.25	12.88	12.09	12.87	12.87	73,700
28 Mar 2022	13.04	13.04	12.00	12.11	12.11	101,000
25 Mar 2022	12.41	13.69	12.28	12.81	12.81	247,900
24 Mar 2022	11.73	12.87	11.60	12.14	12.14	182,200
23 Mar 2022	11.85	12.18	11.75	11.92	11.92	78,000
22 Mar 2022	11.83	12.06	11.81	11.85	11.85	73,700
21 Mar 2022	12.12	12.15	11.70	11.90	11.90	97,500
18 Mar 2022	11.60	12.23	11.48	12.19	12.19	109,100
17 Mar 2022	11.78	12.05	11.50	11.61	11.61	184,000
16 Mar 2022	11.43	12.00	11.35	11.78	11.78	90,200
15 Mar 2022	11.07	11.47	11.07	11.39	11.39	111,600
14 Mar 2022	11.68	11.86	11.06	11.27	11.27	91,500
11 Mar 2022	12.07	12.07	11.49	11.86	11.86	74,300
10 Mar 2022	11.71	12.20	11.71	11.95	11.95	70,300
09 Mar 2022	12.18	12.45	11.90	12.09	12.09	55,600
08 Mar 2022	11.43	12.51	11.34	11.94	11.94	112,500
07 Mar 2022	12.08	12.08	11.33	11.50	11.50	125,400
04 Mar 2022	12.20	12.37	11.80	12.08	12.08	109,300
03 Mar 2022	12.30	12.61	12.02	12.23	12.23	193,400
02 Mar 2022	12.39	13.10	12.30	12.61	12.61	153,600
01 Mar 2022	13.00	13.15	12.25	12.90	12.90	453,100
28 Feb 2022	13.50	13.72	13.18	13.24	13.24	127,500
25 Feb 2022	13.90	14.10	13.40	13.50	13.50	377,000
24 Feb 2022	12.82	14.25	12.82	14.06	14.06	163,700
23 Feb 2022	14.44	14.85	13.51	13.78	13.78	110,600
22 Feb 2022	15.50	15.50	13.83	13.83	13.83	119,700
18 Feb 2022	15.10	15.15	14.48	14.90	14.90	94,200
17 Feb 2022	15.83	15.83	14.95	14.99	14.99	181,500
16 Feb 2022	16.20	17.00	15.86	15.93	15.93	138,600
15 Feb 2022	16.03	16.75	16.00	16.08	16.08	96,000
14 Feb 2022	17.03	17.03	15.48	15.77	15.77	132,400
11 Feb 2022	15.90	16.81	15.49	15.69	15.69	229,100
10 Feb 2022	17.00	18.44	15.25	15.45	15.45	349,200
09 Feb 2022	15.27	16.91	15.21	16.91	16.91	304,600
08 Feb 2022	14.33	15.17	14.02	15.17	15.17	238,400
07 Feb 2022	13.80	14.64	13.43	14.20	14.20	266,900
04 Feb 2022	12.59	14.10	12.59	13.55	13.55	284,400
03 Feb 2022	13.54	13.84	13.00	13.02	13.02	240,900
02 Feb 2022	14.05	14.36	13.65	13.75	13.75	215,500
01 Feb 2022	14.21	14.55	13.63	14.25	14.25	153,100
31 Jan 2022	13.10	13.79	12.77	13.64	13.64	133,500
28 Jan 2022	13.24	13.30	12.75	13.10	13.10	142,100
27 Jan 2022	15.70	15.70	13.22	13.22	13.22	217,400
26 Jan 2022	15.31	15.45	14.36	14.46	14.46	126,500
25 Jan 2022	15.96	15.96	14.55	14.90	14.90	116,100
24 Jan 2022	13.92	15.45	13.13	15.45	15.45	593,400
21 Jan 2022	15.13	15.63	14.54	14.93	14.93	223,800
20 Jan 2022	16.50	16.80	15.11	15.87	15.87	226,900
19 Jan 2022	16.73	16.82	15.77	16.65	16.65	252,200
18 Jan 2022	16.51	16.95	16.45	16.74	16.74	72,400
14 Jan 2022	16.73	16.99	16.17	16.84	16.84	214,600
13 Jan 2022	17.04	17.27	16.39	16.90	16.90	281,400
12 Jan 2022	15.39	17.12	15.39	17.12	17.12	205,100
11 Jan 2022	16.16	16.49	15.85	16.40	16.40	103,800
10 Jan 2022	15.79	16.23	15.05	16.11	16.11	205,900
07 Jan 2022	15.10	16.34	14.86	15.79	15.79	129,300
06 Jan 2022	14.01	15.61	13.54	15.35	15.35	227,300
05 Jan 2022	15.00	16.01	14.10	14.26	14.26	109,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,230.55+21.37(+0.67%)

Nikkei26,781.68+176.84(+0.66%)

Hang Seng20,697.36+581.16(+2.89%)

FTSE 1007,585.46+20.54(+0.27%)

BTC-USD28,705.58-365.40(-1.26%)

CMC Crypto 200625.79-3.71(-0.59%)

Ayr Wellness Inc. (AYRWF)

Straits Times Index
3,230.55
+21.37(+0.67%)

Nikkei
26,781.68
+176.84(+0.66%)

Hang Seng
20,697.36
+581.16(+2.89%)

FTSE 100
7,585.46
+20.54(+0.27%)

BTC-USD
28,705.58
-365.40(-1.26%)

CMC Crypto 200
625.79
-3.71(-0.59%)