ANDR.VI Historical Prices | ANDRITZ Stock

BSE

0.12% NSE

0.15%

ANDRITZ (ANDR.VI)

-Vienna

39.83 0.12(0.29%) 19 Jun 9:03PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
7 Jun, 2013	39.90	40.48	39.52	40.17	211,700	40.17
6 Jun, 2013	40.10	40.47	39.71	39.71	184,500	39.71
5 Jun, 2013	41.15	41.15	39.60	40.10	335,000	40.10
4 Jun, 2013	41.83	42.10	41.30	41.30	111,000	41.30
3 Jun, 2013	42.00	42.28	41.76	41.90	240,500	41.90
31 May, 2013	42.08	42.47	41.92	42.00	323,200	42.00
30 May, 2013	42.37	42.37	42.37	42.37	0	42.37
29 May, 2013	42.81	42.81	42.01	42.37	167,400	42.37
28 May, 2013	43.47	43.54	42.81	42.81	112,600	42.81
27 May, 2013	42.58	43.42	42.53	43.11	70,200	43.11
24 May, 2013	42.51	42.99	42.36	42.46	120,100	42.46
23 May, 2013	42.50	42.69	42.00	42.10	246,100	42.10
22 May, 2013	43.23	43.59	42.60	42.92	231,000	42.92
21 May, 2013	43.00	43.43	42.88	43.40	236,600	43.40
20 May, 2013	43.21	43.21	43.21	43.21	0	43.21
17 May, 2013	43.25	43.50	42.85	43.21	155,800	43.21
16 May, 2013	43.31	43.92	42.75	43.21	172,800	43.21
15 May, 2013	44.13	44.20	43.75	43.75	145,600	43.75
14 May, 2013	44.29	44.41	43.66	44.00	121,800	44.00
13 May, 2013	43.55	44.40	43.55	44.16	131,500	44.16
10 May, 2013	41.76	43.99	41.15	43.57	272,400	43.57
9 May, 2013	42.03	42.03	42.03	42.03	0	42.03
8 May, 2013	43.66	43.90	41.86	42.03	390,200	42.03
7 May, 2013	44.38	44.39	43.50	43.50	209,900	43.50
6 May, 2013	44.50	44.50	43.65	43.97	250,100	43.97
3 May, 2013	43.00	44.03	42.67	43.97	660,800	43.97
2 May, 2013	39.50	42.65	37.70	42.12	2,329,600	42.12
1 May, 2013	49.48	49.48	49.48	49.48	0	49.48
30 Apr, 2013	48.80	49.48	48.50	49.48	171,200	49.48
29 Apr, 2013	49.23	49.23	48.58	48.90	109,400	48.90
26 Apr, 2013	49.30	49.30	48.67	48.95	119,600	48.95
25 Apr, 2013	49.25	49.46	49.13	49.26	76,700	49.26
24 Apr, 2013	49.27	49.30	48.70	49.19	125,100	49.19
23 Apr, 2013	48.20	49.20	48.17	49.04	102,800	49.04
22 Apr, 2013	48.92	49.26	47.96	48.05	159,600	48.05
19 Apr, 2013	49.03	49.18	45.71	48.68	368,000	48.68
18 Apr, 2013	49.01	49.38	48.62	48.83	99,300	48.83
17 Apr, 2013	50.30	50.35	48.66	48.92	177,700	48.92
16 Apr, 2013	50.62	50.80	49.81	50.00	135,100	50.00
15 Apr, 2013	51.46	51.46	50.60	50.68	102,100	50.68
12 Apr, 2013	52.10	52.40	51.36	51.46	98,100	51.46
11 Apr, 2013	51.65	52.37	51.50	52.37	96,900	52.37
10 Apr, 2013	51.45	52.04	50.96	51.65	153,900	51.65
9 Apr, 2013	50.60	51.53	50.58	50.99	161,000	50.99
8 Apr, 2013	50.00	50.65	49.81	50.53	113,900	50.53
5 Apr, 2013	51.00	51.03	49.32	49.83	147,800	49.83
4 Apr, 2013	52.29	52.29	50.90	50.90	96,700	50.90
3 Apr, 2013	53.00	53.08	51.62	51.92	148,200	51.92
2 Apr, 2013	52.70	52.95	52.45	52.80	153,000	52.80
1 Apr, 2013	52.34	52.34	52.34	52.34	0	52.34
29 Mar, 2013	52.34	52.34	52.34	52.34	0	52.34
28 Mar, 2013	50.60	53.07	50.55	52.34	198,100	52.34
27 Mar, 2013	51.20	51.65	50.50	50.52	95,300	50.52
26 Mar, 2013	51.22	51.60	50.11	51.15	192,400	51.15
26-Mar-2013	0.90 Dividend
25 Mar, 2013	52.24	52.84	52.00	52.00	107,300	51.10
22 Mar, 2013	52.60	52.70	51.88	52.24	77,800	51.34
21 Mar, 2013	54.27	54.32	52.14	52.14	126,400	51.24
20 Mar, 2013	54.20	54.70	54.02	54.38	75,300	53.44
19 Mar, 2013	53.99	54.40	53.50	54.00	86,400	53.07
18 Mar, 2013	54.15	54.29	53.38	53.77	119,300	52.84
15 Mar, 2013	54.26	54.69	53.40	54.68	363,900	53.73
14 Mar, 2013	54.50	54.70	53.35	53.74	159,800	52.81
13 Mar, 2013	54.70	54.70	53.71	54.20	120,400	53.26
12 Mar, 2013	54.94	55.23	54.55	54.65	126,600	53.70
11 Mar, 2013	54.40	55.00	54.17	54.94	129,800	53.99
8 Mar, 2013	53.85	54.50	53.69	54.50	95,900	53.56
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in EUR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On ANDR.VI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ANDRITZ (ANDR.VI)