ANDRITZ AG Stock Price History, ADRZY Historical Prices

Add to My Stocks
$11 $0 (0%) ADRZY stock closing price Feb 20, 2018 (Closing)

View and download ANDRITZ AG stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with ANDRITZ AG price to earnings ratio data. The stock price was at a 5 year high of $12.5 on Jun 15, 2017 as seen from ANDRITZ AG stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-13 11 11 11 11 200 18.64 0.85
2018-02-05 11.68 11.68 11.68 11.68 200 19.8 0.91
2017-12-29 11.5 11.5 11.5 11.5 2 19.49 0.9
2017-12-22 11.28 11.28 11.28 11.28 100 19.12 0.88
2017-12-19 11.28 11.28 11.28 11.28 100 19.12 0.88
2017-12-14 11.11 11.11 11.11 11.11 100 18.83 0.86
2017-12-11 11.43 11.92 11.43 11.92 3,225 20.2 0.93
2017-12-04 0 0 0 11.63 0 - -
2017-12-01 0 0 0 11.63 0 - -
2017-11-30 0 0 0 11.63 0 - -
2017-11-29 0 0 0 11.63 0 - -
2017-11-28 0 0 0 11.63 0 - -
2017-11-27 0 0 0 11.63 0 - -
2017-11-24 0 0 0 11.63 0 - -
2017-11-23 0 0 0 11.63 0 - -
2017-11-22 0 0 0 11.63 0 - -
2017-11-21 0 0 0 11.63 0 - -
2017-11-20 0 0 0 11.63 0 - -
2017-11-17 0 0 0 11.63 0 - -
2017-11-16 0 0 0 11.63 0 - -
2017-11-15 0 0 0 11.63 0 - -
2017-11-14 0 0 0 11.63 0 - -
2017-11-13 0 0 0 11.63 0 - -
2017-11-10 0 0 0 11.63 0 - -
2017-11-09 0 0 0 11.63 0 - -
2017-11-08 0 0 0 11.63 0 - -
2017-11-07 0 0 0 11.63 0 - -
2017-11-06 0 0 0 11.63 0 - -
2017-11-03 0 0 0 11.63 75 - -
2017-11-02 0 0 0 11.63 0 - -
2017-11-01 0 0 0 11.63 0 - -
2017-10-31 0 0 0 11.63 0 - -
2017-10-30 0 0 0 11.63 0 - -
2017-10-27 0 0 0 11.63 0 - -
2017-10-26 0 0 0 11.63 0 - -
2017-10-25 0 0 0 11.63 0 - -
2017-10-24 0 0 0 11.63 0 - -
2017-10-23 0 0 0 11.63 0 - -
2017-10-20 11.63 11.63 11.63 11.63 100 19.07 0.9
2017-10-19 0 0 0 11.67 0 - -
2017-10-18 0 0 0 11.67 0 - -
2017-10-17 0 0 0 11.67 0 - -
2017-10-16 0 0 0 11.67 0 - -
2017-10-13 0 0 0 11.67 0 - -
2017-10-12 0 0 0 11.67 0 - -
2017-10-11 0 0 0 11.67 0 - -
2017-10-10 0 0 0 11.67 0 - -
2017-10-09 0 0 0 11.67 0 - -
2017-10-06 0 0 0 11.67 0 - -
2017-10-05 0 0 0 11.67 0 - -
2017-10-04 0 0 0 11.67 0 - -
2017-10-03 0 0 0 11.67 0 - -
2017-10-02 11.67 11.67 11.67 11.67 150 19.13 0.9
2017-09-29 0 0 0 11.02 0 - -
2017-09-28 0 0 0 11.02 0 - -
2017-09-27 0 0 0 11.02 0 - -
2017-09-26 0 0 0 11.02 0 - -
2017-09-25 0 0 0 11.02 0 - -
2017-09-22 0 0 0 11.02 0 - -
2017-09-21 0 0 0 11.02 0 - -
2017-09-20 0 0 0 11.02 0 - -
2017-09-19 0 0 0 11.02 0 - -
2017-09-18 0 0 0 11.02 0 - -
2017-09-15 0 0 0 11.02 0 - -
2017-09-14 0 0 0 11.02 0 - -
2017-09-13 0 0 0 11.02 0 - -
2017-09-12 0 0 0 11.02 0 - -
2017-09-11 0 0 0 11.02 0 - -
2017-09-08 0 0 0 11.02 0 - -
2017-09-07 0 0 0 11.02 0 - -
2017-09-06 0 0 0 11.02 0 - -
2017-09-05 0 0 0 11.02 0 - -
2017-09-04 0 0 0 11.02 0 - -
2017-09-01 11.02 11.02 11.02 11.02 100 - -
2017-08-31 0 0 0 10.91 0 - -
2017-08-30 0 0 0 10.91 0 - -
2017-08-29 0 0 0 10.91 0 - -
2017-08-28 0 0 0 10.91 0 - -
2017-08-25 0 0 0 10.91 0 - -
2017-08-24 0 0 0 10.91 0 - -
2017-08-23 10.91 10.91 10.91 10.91 100 - -
2017-08-22 0 0 0 10.88 10 - -
2017-08-21 10.88 10.88 10.88 10.88 350 - -
2017-08-18 10.74 10.74 10.74 10.74 4,000 - -
2017-08-17 0 0 0 10.85 0 - -
2017-08-16 0 0 0 10.85 0 - -
2017-08-15 0 0 0 10.85 0 - -
2017-08-14 10.88 10.88 10.85 10.85 3,000 - -
2017-08-11 0 0 0 12.39 0 - -
Get more Data

ANDRITZ AG Stock History Chart

View ADRZY PE ratio, PS ratio stocks charts and compare with peers.
ADRZY Chart
Note: Compare ANDRITZ AG stock price history with the index and industry peers.

ANDRITZ AG Stock Price History: Past 5 years

Max Stock Price12.5Jun 15,2017
Min Stock Price9.92Mar 29,2017
Avg Stock Price11.08

ANDRITZ AG Historical PE ratio: Past 5 years

Max PE Ratio21.19Jun 15,2017
Min PE Ratio16.52Jan 04,2017
Avg PE Ratio19.53

ANDRITZ AG Historical PS ratio: Past 5 years

Max PS Ratio0.96Jun 15,2017
Min PS Ratio0.77Jan 04,2017
Avg PS Ratio0.9

ADRZY Industry Peers

Company Price Change (%)
Kion Group Ag (KIGRY)22.070.25 (1.12%)
Hd Supply (HDS)36.160.08 (0.22%)
Msc Industrial Direct (MSM)88.30.42 (0.47%)
Siteone Landscape Supply (SITE)73.445.3 (6.73%)

ANDRITZ AG share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in ANDRITZ AG stock analysis. The price movement is easily depicted in the ANDRITZ AG stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. ADRZY stock closed at $11 and traded with a volume of 0 on the last trading day. The average P/S ratio was 0.9 as can be seen from ANDRITZ AG stock history.