UK markets closed

Aritzia Inc. (ATZAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
24.85-0.46 (-1.80%)
At close: 03:02PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202424.9324.9324.7024.8524.854,046
23 Apr 202425.2825.3125.2825.3125.311,125
22 Apr 202424.1524.1524.1224.1224.1235,366
19 Apr 202423.3124.4623.3123.9923.9920,426
18 Apr 202425.0325.0324.2924.4124.4116,530
17 Apr 202424.7024.7024.7024.7024.7020,129
16 Apr 202424.2624.6724.2624.6724.676,336
15 Apr 202424.3024.6424.3024.3424.3413,481
12 Apr 202424.3624.5524.0724.0724.0735,259
11 Apr 202424.7425.1624.7425.1625.165,906
10 Apr 202424.6224.9824.3824.3824.3836,808
09 Apr 202425.4025.5425.0325.0325.0319,981
08 Apr 202425.7025.9425.4625.4625.4617,637
05 Apr 202426.3426.3425.9226.2426.2428,160
04 Apr 202426.9126.9126.2926.3526.3513,183
03 Apr 202426.8026.8326.7726.8326.8321,016
02 Apr 202425.5026.9025.5026.8026.8014,666
01 Apr 202427.6828.0627.5327.6027.607,663
28 Mar 202427.5628.0027.5627.6927.6910,632
27 Mar 202427.3327.3327.2327.2327.234,163
26 Mar 202426.8427.2826.8327.2327.238,373
25 Mar 202427.4027.4027.4027.4027.40-
22 Mar 202427.5127.5127.0327.4027.408,945
21 Mar 202428.0028.0027.5527.7027.7011,493
20 Mar 202428.0028.5028.0028.2728.2734,966
19 Mar 202426.2526.9326.1826.9326.9323,473
18 Mar 202427.4127.4126.8326.8326.8345,297
15 Mar 202427.4227.4227.1327.3127.3137,800
14 Mar 202427.4227.6427.3527.4927.4936,968
13 Mar 202426.5027.3926.4827.3927.3941,159
12 Mar 202426.2726.4026.2726.3326.338,368
11 Mar 202425.4026.0625.4025.4325.4326,644
08 Mar 202426.3826.7026.1326.1326.1327,685
07 Mar 202425.8326.4425.0026.4426.4447,845
06 Mar 202426.5226.5225.8525.9125.9134,190
05 Mar 202426.2926.5326.2226.2426.2423,036
04 Mar 202426.0926.3125.8026.2726.2718,503
01 Mar 202426.4726.4725.9525.9525.9551,198
29 Feb 202426.5126.5526.3526.5526.5529,931
28 Feb 202426.1026.3526.0826.1726.179,450
27 Feb 202426.0026.5426.0026.4026.4010,317
26 Feb 202426.6926.6926.3026.4026.4011,523
23 Feb 202426.6127.0126.6126.9626.966,130
22 Feb 202428.7528.7525.9426.1726.1729,196
21 Feb 202426.6626.6826.3026.3426.3436,795
20 Feb 202427.1627.1626.5026.6326.638,721
16 Feb 202426.9927.3426.9927.3427.3422,857
15 Feb 202427.7127.7627.1727.4627.4629,254
14 Feb 202428.2628.2627.8127.9227.9210,012
13 Feb 202428.2028.2027.5027.8527.8542,531
12 Feb 202430.4530.4528.7028.7028.709,094
09 Feb 202429.6730.2329.5829.8729.878,092
08 Feb 202428.7030.4628.7029.8929.8970,775
07 Feb 202428.2428.5027.9528.5028.5083,459
06 Feb 202428.2528.3227.9427.9427.9456,175
05 Feb 202427.8727.8727.4427.7727.7760,692
02 Feb 202426.3028.1926.1627.8627.86108,993
01 Feb 202424.5325.9624.5325.9625.9663,327
31 Jan 202425.1825.2224.2624.2624.265,046
30 Jan 202424.1725.3424.1725.2825.2815,332
29 Jan 202424.9625.4824.9625.3225.3243,090
26 Jan 202425.8026.0025.4525.4525.457,914
25 Jan 202425.4925.7625.2525.7625.7614,815
24 Jan 202426.5026.5025.1925.3425.3424,056
23 Jan 202425.4525.7625.3425.7625.7621,331
22 Jan 202425.8125.8125.4825.5325.5326,321
19 Jan 202425.6726.0125.4425.8125.8126,279
18 Jan 202425.5625.6625.3325.6625.6697,162
17 Jan 202424.4525.0024.1925.0025.0036,557
16 Jan 202425.5525.5524.8424.8424.8432,379
12 Jan 202424.0026.1424.0026.1426.14107,149
11 Jan 202421.2424.2621.2423.8323.83273,215
10 Jan 202419.6220.5219.5619.6919.6928,500
09 Jan 202419.0819.9319.0819.6019.6034,717
08 Jan 202418.7719.2418.7619.1419.1496,822
05 Jan 202419.8319.8318.6118.7618.7667,707
04 Jan 202419.6419.6919.4419.4819.4816,489
03 Jan 202419.9920.0119.3919.4019.4022,854
02 Jan 202421.2421.2420.0920.2120.2129,394
29 Dec 202321.3621.4821.0521.0521.0526,822
28 Dec 202321.3521.3520.8721.0121.0110,393
27 Dec 202321.6021.8221.0921.2421.2441,087
26 Dec 202322.0022.2421.5021.6221.624,500
22 Dec 202321.2821.7321.2221.4621.4641,585
21 Dec 202320.5121.0820.5120.9420.9427,768
20 Dec 202320.0821.2020.0820.2020.2033,274
19 Dec 202319.2019.5019.2019.4119.4155,225
18 Dec 202319.1019.1518.8318.8318.8315,929
15 Dec 202318.7119.0618.7119.0119.0111,878
14 Dec 202318.7219.1718.6719.1719.179,279
13 Dec 202317.0017.9317.0017.9317.9323,280
12 Dec 202317.0217.2316.9417.1117.1122,510
11 Dec 202317.9017.9117.2517.2517.2568,013
08 Dec 202317.7417.7417.5517.7217.7229,942
07 Dec 202318.5518.5517.7817.7817.7877,314
06 Dec 202318.0018.4218.0018.1918.1957,258
05 Dec 202318.9719.1517.9817.9817.9834,587
04 Dec 202318.9318.9318.6918.7718.7724,605
01 Dec 202319.0419.2119.0419.1519.157,834
30 Nov 202319.3019.3519.2019.3419.3421,299
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...