Aritzia

ATZ
🏛️ usa →
60.10
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 21.36 21.48 21.05 21.05 0.0M
2023-12-28 21.36 21.36 20.87 21.01 0.0M
2023-12-27 21.60 21.82 21.09 21.24 0.0M
2023-12-26 22.00 22.24 21.50 21.62 0.0M
2023-12-22 21.29 21.73 21.22 21.46 0.0M
2023-12-21 20.52 21.08 20.52 20.95 0.0M
2023-12-20 20.08 21.20 20.08 20.20 0.0M
2023-12-19 19.20 19.50 19.20 19.41 0.1M
2023-12-18 19.10 19.15 18.83 18.83 0.0M
2023-12-15 18.71 19.06 18.71 19.01 0.0M
2023-12-14 18.72 19.17 18.67 19.17 0.0M
2023-12-13 17.00 17.93 17.00 17.93 0.0M
2023-12-12 17.02 17.23 16.95 17.12 0.0M
2023-12-11 17.90 17.91 17.25 17.25 0.1M
2023-12-08 17.74 17.74 17.55 17.72 0.0M
2023-12-07 18.55 18.55 17.78 17.78 0.1M
2023-12-06 18.00 18.42 18.00 18.19 0.1M
2023-12-05 18.97 19.15 17.98 17.98 0.0M
2023-12-04 18.93 18.93 18.69 18.77 0.0M
2023-12-01 19.04 19.21 19.04 19.15 0.0M
2023-11-30 19.30 19.35 19.20 19.34 0.0M
2023-11-29 19.06 19.10 18.57 19.10 0.0M
2023-11-28 18.26 19.22 18.26 18.83 0.0M
2023-11-27 17.86 18.18 17.86 18.18 0.0M
2023-11-24 17.50 17.74 17.50 17.74 0.0M
2023-11-22 17.26 17.87 17.26 17.81 0.0M
2023-11-21 17.54 17.58 17.26 17.26 0.0M
2023-11-20 17.59 17.65 17.28 17.65 0.0M
2023-11-17 17.60 17.69 17.60 17.62 0.0M
2023-11-16 17.47 17.47 17.13 17.13 0.0M
2023-11-15 18.10 18.29 17.93 17.93 0.0M
2023-11-14 18.20 18.20 18.08 18.10 0.0M
2023-11-13 17.60 17.60 17.42 17.48 0.0M
2023-11-10 17.76 17.76 17.55 17.76 0.0M
2023-11-09 18.00 18.02 17.67 17.79 0.0M
2023-11-08 17.58 18.16 17.58 18.16 0.0M
2023-11-07 15.25 17.56 15.25 17.51 0.0M
2023-11-06 17.20 17.35 17.20 17.35 0.1M
2023-11-03 16.20 17.29 16.20 17.27 0.1M
2023-11-02 15.35 15.55 15.13 15.46 0.0M
2023-11-01 15.45 15.45 15.00 15.15 0.0M
2023-10-31 15.70 15.77 15.52 15.77 0.0M
2023-10-30 15.88 15.88 15.88 15.88 0.0M
2023-10-27 15.99 15.99 15.71 15.75 0.0M
2023-10-26 16.11 16.15 15.91 16.10 0.0M
2023-10-25 17.00 17.00 16.09 16.29 0.0M
2023-10-24 16.87 17.18 16.86 17.12 0.0M
2023-10-23 17.53 17.65 17.38 17.38 0.0M
2023-10-20 17.76 17.87 17.72 17.87 0.0M
2023-10-19 17.59 17.59 17.59 17.59 0.0M
2023-10-18 17.63 17.73 17.63 17.73 0.0M
2023-10-17 18.00 18.00 18.00 18.00 0.0M
2023-10-16 17.15 18.15 17.15 18.15 0.0M
2023-10-13 17.80 17.80 17.29 17.29 0.0M
2023-10-12 18.33 18.33 18.04 18.04 0.0M
2023-10-11 17.47 17.79 17.47 17.66 0.0M
2023-10-10 16.84 17.47 16.84 17.47 0.0M
2023-10-09 15.48 16.39 15.48 16.00 0.0M
2023-10-06 16.25 16.86 16.25 16.76 0.0M
2023-10-05 16.22 16.23 16.01 16.14 0.1M
2023-10-04 16.05 16.21 16.01 16.21 0.0M
2023-10-03 16.99 17.13 16.47 16.47 0.0M
2023-10-02 16.95 17.11 16.70 16.70 0.1M
2023-09-29 17.50 18.70 17.33 17.73 0.2M
2023-09-28 16.12 16.59 16.12 16.52 0.0M
2023-09-27 15.75 15.98 15.70 15.98 0.0M
2023-09-26 16.20 16.20 15.85 15.99 0.0M
2023-09-25 16.26 16.26 16.10 16.12 0.0M
2023-09-22 16.30 16.31 16.12 16.27 0.1M
2023-09-21 16.50 16.50 16.15 16.15 0.1M
2023-09-20 16.93 16.93 16.87 16.87 0.0M
2023-09-19 16.84 16.93 16.84 16.91 0.1M
2023-09-18 16.90 16.93 16.76 16.76 0.1M
2023-09-15 16.83 16.92 16.72 16.88 0.2M
2023-09-14 16.96 17.08 16.75 16.90 0.0M
2023-09-13 17.43 17.43 16.90 16.90 0.0M
2023-09-12 17.85 17.85 17.43 17.43 0.0M
2023-09-11 17.50 17.72 17.37 17.63 0.0M
2023-09-08 17.55 17.57 17.17 17.35 0.0M
2023-09-07 17.46 17.46 16.99 17.07 0.0M
2023-09-06 18.41 18.41 17.70 17.70 0.1M
2023-09-05 18.47 18.51 18.25 18.40 0.0M
2023-09-01 18.21 18.26 18.21 18.26 0.0M
2023-08-31 18.29 18.37 18.29 18.36 0.0M
2023-08-30 20.00 20.00 18.17 18.18 0.0M
2023-08-29 18.36 18.84 18.30 18.84 0.0M
2023-08-28 18.29 18.45 18.29 18.40 0.0M
2023-08-25 18.04 18.13 18.04 18.13 0.0M
2023-08-24 18.43 18.43 18.25 18.27 0.0M
2023-08-23 18.30 18.74 18.30 18.56 0.0M
2023-08-22 17.98 18.06 17.98 18.02 0.0M
2023-08-21 18.01 18.04 17.91 17.98 0.0M
2023-08-18 18.12 18.12 17.69 17.94 0.0M
2023-08-17 17.51 18.06 17.51 18.05 0.0M
2023-08-16 17.81 17.81 17.28 17.28 0.0M
2023-08-15 18.08 18.08 17.81 17.81 0.0M
2023-08-14 17.98 18.28 17.98 18.15 0.0M
2023-08-11 18.22 18.22 17.83 17.85 0.0M
2023-08-10 17.77 17.97 17.22 17.93 0.0M
2023-08-09 18.25 18.25 17.15 17.62 0.0M
2023-08-08 18.24 18.24 18.00 18.16 0.0M
2023-08-07 19.95 19.95 18.59 19.10 0.0M
2023-08-04 20.85 20.85 18.69 18.72 0.0M
2023-08-03 18.75 19.31 18.65 19.19 0.0M
2023-08-02 18.67 18.72 18.50 18.60 0.0M
2023-08-01 18.73 19.26 18.50 19.10 0.0M
2023-07-31 19.19 19.19 18.98 18.99 0.0M
2023-07-28 18.70 18.74 18.43 18.69 0.0M
2023-07-27 19.31 19.31 18.72 18.78 0.0M
2023-07-26 19.10 19.65 19.10 19.65 0.0M
2023-07-25 19.35 19.39 19.18 19.20 0.0M
2023-07-24 20.00 20.03 19.36 19.37 0.0M
2023-07-21 20.77 20.77 20.14 20.14 0.0M
2023-07-20 21.00 21.00 20.48 20.78 0.0M
2023-07-19 20.57 20.70 20.52 20.70 0.0M
2023-07-18 20.28 20.73 20.00 20.29 0.0M
2023-07-17 19.69 20.22 19.48 20.17 0.0M
2023-07-14 20.55 20.55 19.85 19.96 0.0M
2023-07-13 19.75 21.00 19.70 20.66 0.1M
2023-07-12 22.78 22.78 18.62 19.32 0.2M
2023-07-11 26.33 26.33 25.45 25.45 0.0M
2023-07-10 26.05 26.05 25.55 25.57 0.0M
2023-07-07 25.80 26.44 25.80 26.40 0.0M
2023-07-06 27.17 27.50 25.69 26.20 0.0M
2023-07-05 27.84 27.88 27.65 27.86 0.0M
2023-07-03 27.90 28.20 27.90 28.20 0.0M
2023-06-30 27.90 27.90 27.66 27.87 0.0M
2023-06-29 27.68 27.68 27.42 27.42 0.0M
2023-06-27 26.24 26.62 26.24 26.61 0.0M
2023-06-23 26.16 26.56 26.16 26.50 0.0M
2023-06-22 26.91 26.91 26.76 26.76 0.0M
2023-06-21 27.31 27.56 27.31 27.56 0.0M
2023-06-20 27.35 27.35 26.97 26.97 0.0M
2023-06-16 27.88 27.88 27.40 27.40 0.0M
2023-06-15 27.23 27.34 27.21 27.34 0.0M
2023-06-14 27.11 27.40 27.11 27.40 0.0M
2023-06-13 26.25 26.69 26.23 26.69 0.0M
2023-06-12 26.00 26.66 26.00 26.19 0.0M
2023-06-09 26.71 26.71 26.04 26.04 0.0M
2023-06-08 27.03 27.25 26.73 26.73 0.0M
2023-06-07 27.09 27.30 26.97 27.10 0.0M
2023-06-06 26.41 26.96 26.41 26.96 0.0M
2023-06-05 27.39 27.40 26.87 26.87 0.0M
2023-06-02 26.30 27.06 26.30 27.05 0.0M
2023-06-01 25.60 26.17 25.42 26.17 0.0M
2023-05-31 25.68 25.68 24.98 25.62 0.0M
2023-05-30 26.48 26.48 25.87 25.96 0.0M
2023-05-26 26.55 27.08 26.48 27.00 0.0M
2023-05-25 27.02 27.02 26.40 26.53 0.0M
2023-05-24 26.45 27.00 26.45 26.84 0.0M
2023-05-23 27.40 27.40 26.60 26.62 0.0M
2023-05-22 27.20 27.40 27.16 27.20 0.0M
2023-05-19 28.25 28.25 27.25 27.40 0.0M
2023-05-18 28.25 28.50 28.25 28.27 0.0M
2023-05-17 27.10 28.11 27.10 28.01 0.0M
2023-05-16 26.88 27.34 26.60 27.07 0.0M
2023-05-15 26.62 27.00 26.62 26.88 0.0M
2023-05-12 27.05 27.05 26.47 26.51 0.0M
2023-05-11 27.42 27.42 27.20 27.41 0.0M
2023-05-10 28.27 28.27 27.61 27.61 0.0M
2023-05-09 26.86 27.84 26.86 27.75 0.0M
2023-05-08 28.33 28.33 27.35 27.35 0.0M
2023-05-05 25.79 27.16 25.79 27.16 0.0M
2023-05-04 25.21 26.10 25.21 25.80 0.1M
2023-05-03 27.50 28.16 24.12 25.04 0.1M
2023-05-02 32.00 32.00 31.68 31.72 0.0M
2023-05-01 31.85 32.44 31.76 32.44 0.0M
2023-04-28 32.04 32.04 31.78 31.85 0.0M
2023-04-27 31.74 31.88 31.74 31.88 0.0M
2023-04-26 30.65 31.56 30.65 31.56 0.0M
2023-04-25 31.39 31.47 30.68 30.75 0.0M
2023-04-24 32.69 32.69 31.69 31.70 0.0M
2023-04-21 32.01 32.77 32.01 32.34 0.0M
2023-04-20 32.45 32.45 31.94 32.01 0.0M
2023-04-19 32.15 32.15 31.85 31.95 0.0M
2023-04-18 31.36 31.36 30.88 31.18 0.0M
2023-04-17 31.29 31.29 30.80 30.91 0.0M
2023-04-13 31.23 31.86 31.23 31.86 0.0M
2023-04-12 31.06 31.25 31.06 31.22 0.0M
2023-04-11 31.15 31.15 31.15 31.15 0.0M
2023-04-10 31.11 31.11 31.11 31.11 0.0M
2023-04-05 31.04 31.11 31.01 31.11 0.0M
2023-04-04 31.88 31.88 31.37 31.37 0.0M
2023-04-03 29.85 32.36 29.85 32.21 0.0M
2023-03-31 32.27 32.27 32.02 32.02 0.0M
2023-03-30 31.72 31.72 31.31 31.31 0.0M
2023-03-29 30.68 30.72 30.67 30.68 0.0M
2023-03-28 28.20 28.71 28.19 28.71 0.0M
2023-03-27 28.66 28.66 28.29 28.35 0.0M
2023-03-24 28.78 28.78 28.41 28.41 0.0M
2023-03-23 29.47 29.51 29.44 29.51 0.0M
2023-03-22 29.16 29.27 29.16 29.27 0.0M
2023-03-21 29.55 29.55 29.39 29.39 0.0M
2023-03-20 30.12 30.12 30.12 30.12 0.0M
2023-03-17 29.20 29.99 29.20 29.85 0.0M
2023-03-16 29.00 29.09 28.73 29.09 0.0M
2023-03-15 28.50 28.50 28.29 28.29 0.0M
2023-03-14 29.29 29.30 29.29 29.30 0.0M
2023-03-13 29.09 29.10 29.09 29.10 0.0M
2023-03-10 29.00 29.00 29.00 29.00 0.0M
2023-03-09 29.59 29.82 29.37 29.82 0.0M
2023-03-08 29.96 29.96 29.60 29.62 0.0M
2023-03-07 30.01 30.41 30.01 30.08 0.0M
2023-03-06 31.23 31.23 30.46 30.56 0.0M
2023-03-03 29.00 30.63 29.00 30.62 0.0M
2023-03-02 30.32 30.36 30.30 30.30 0.0M
2023-03-01 30.31 30.31 30.00 30.06 0.0M
2023-02-28 30.88 31.08 30.75 30.75 0.0M
2023-02-27 30.96 30.96 30.96 30.96 0.0M
2023-02-24 30.80 30.96 30.78 30.96 0.0M
2023-02-23 31.00 31.38 31.00 31.38 0.0M
2023-02-22 31.69 31.74 31.69 31.74 0.0M
2023-02-21 33.14 33.14 31.61 31.61 0.0M
2023-02-17 33.30 33.36 33.24 33.25 0.0M
2023-02-16 33.80 33.80 33.80 33.80 0.0M
2023-02-15 32.34 32.60 32.34 32.60 0.0M
2023-02-14 32.30 32.30 32.30 32.30 0.0M
2023-02-13 32.19 32.28 31.55 32.28 0.0M
2023-02-10 32.58 32.58 31.55 31.93 0.0M
2023-02-09 34.00 34.00 32.94 32.95 0.0M
2023-02-08 34.32 34.35 33.94 33.95 0.0M
2023-02-07 34.50 34.74 34.03 34.74 0.0M
2023-02-06 34.37 34.37 34.37 34.37 0.0M
2023-02-03 35.77 35.77 35.08 35.57 0.0M
2023-02-02 36.50 36.83 35.85 35.86 0.0M
2023-02-01 36.38 36.43 35.47 36.32 0.0M
2023-01-31 35.80 35.80 35.80 35.80 0.0M
2023-01-30 35.22 35.28 35.21 35.28 0.0M
2023-01-27 36.55 36.55 35.50 35.82 0.0M
2023-01-26 35.60 35.87 35.60 35.86 0.0M
2023-01-24 35.68 36.00 35.65 36.00 0.0M
2023-01-23 35.46 36.07 35.46 35.56 0.0M
2023-01-20 34.00 34.44 34.00 34.44 0.0M
2023-01-19 33.18 33.60 33.09 33.60 0.0M
2023-01-18 34.00 35.70 33.82 33.82 0.0M
2023-01-17 34.25 34.25 33.08 33.95 0.0M
2023-01-13 33.97 34.28 33.52 34.28 0.0M
2023-01-12 37.00 37.00 34.00 34.30 0.0M
2023-01-11 38.05 38.08 38.05 38.08 0.0M
2023-01-10 37.78 37.87 37.30 37.51 0.0M
2023-01-09 36.95 37.84 36.68 37.76 0.0M
2023-01-06 35.98 36.88 35.98 36.80 0.0M
2023-01-05 34.68 35.00 34.68 35.00 0.0M
2023-01-04 34.51 34.87 34.51 34.87 0.0M
2023-01-03 34.76 34.77 34.00 34.00 0.0M