ANDRITZ AG - Price History
Monthly price history for ADRZF (ANDRITZ AG)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $55.10 | $55.10 |
| April 2024 | $60.20 | $60.20 |
| March 2024 | $62.22 | $62.22 |
| February 2024 | $56.31 | $58.80 |
| January 2024 | $58.80 | $58.80 |
| December 2023 | $45.60 | $45.60 |
| November 2023 | $45.60 | $45.60 |
| October 2023 | $45.60 | $45.60 |
| September 2023 | $53 | $53 |
| August 2023 | $53.26 | $53.26 |
| July 2023 | $54.39 | $54.39 |
| June 2023 | $57.10 | $57.10 |
| May 2023 | $54.05 | $54.05 |
| April 2023 | $70.58 | $70.58 |
| March 2023 | $67.60 | $70.58 |
| February 2023 | $55.15 | $57 |
| January 2023 | $55.15 | $57 |
| December 2022 | $54.60 | $57 |
| November 2022 | $51.40 | $53.66 |
| October 2022 | $43.25 | $45.15 |
| September 2022 | $43.56 | $45.48 |
| August 2022 | $39.59 | $40.92 |
| July 2022 | $39.20 | $40.92 |
| June 2022 | $41.97 | $43.38 |
| May 2022 | $41.97 | $43.38 |
| April 2022 | $41.55 | $43.38 |
| March 2022 | $46.02 | $49.62 |
| February 2022 | $46.02 | $49.62 |
| January 2022 | $46.02 | $49.62 |
| December 2021 | $45.56 | $49.62 |
| November 2021 | $46.17 | $50.28 |
| October 2021 | $50.96 | $55.50 |
| September 2021 | $42.20 | $45.50 |
| August 2021 | $42.20 | $45.50 |
| July 2021 | $42.20 | $45.50 |
| June 2021 | $42.20 | $45.50 |
| May 2021 | $42.20 | $45.50 |
| April 2021 | $42.20 | $45.50 |
| March 2021 | $40.88 | $45.50 |
| February 2021 | $43.55 | $48.20 |
| January 2021 | $43.30 | $48.20 |
| December 2020 | $38.08 | $42.15 |
| November 2020 | $37.87 | $42.15 |
| October 2020 | $29.64 | $32.80 |
| September 2020 | $29.47 | $32.80 |
| August 2020 | $30.20 | $33.61 |
| July 2020 | $29.34 | $32.66 |
| June 2020 | $35.19 | $39.80 |
| May 2020 | $29.26 | $32.90 |
| April 2020 | $29.08 | $32.90 |
| March 2020 | $26.06 | $30.17 |
| February 2020 | $32.49 | $37.62 |
| January 2020 | $34.37 | $39.80 |
| December 2019 | $37.48 | $43.40 |
| November 2019 | $36.74 | $41.30 |
| October 2019 | $35.67 | $41.30 |
| September 2019 | $32.91 | $37 |
| August 2019 | $32.91 | $37 |
| July 2019 | $32.91 | $37 |
| June 2019 | $31.95 | $37 |
| May 2019 | $39.89 | $44.85 |
| April 2019 | $39.89 | $44.85 |
| March 2019 | $37.11 | $44.85 |
| February 2019 | $38.91 | $43.75 |
| January 2019 | $38.91 | $43.75 |
| December 2018 | $36.20 | $43.75 |
| November 2018 | $40.31 | $48.72 |
| October 2018 | $45.14 | $54.55 |
| September 2018 | $51.73 | $58.16 |
| August 2018 | $48.12 | $58.16 |
| July 2018 | $52.66 | $59.20 |
| June 2018 | $52.66 | $59.20 |
| May 2018 | $52.66 | $59.20 |
| April 2018 | $52.66 | $59.20 |
| March 2018 | $47.41 | $59.20 |
| February 2018 | $47.13 | $54.77 |
| January 2018 | $47.13 | $54.77 |
| December 2017 | $43.86 | $54.77 |
| November 2017 | $47.67 | $55.40 |
| October 2017 | $47.67 | $55.40 |
| September 2017 | $44.36 | $55.40 |
| August 2017 | $43 | $53.70 |
| July 2017 | $47.97 | $59.90 |
| June 2017 | $50.37 | $58.54 |
| May 2017 | $46.88 | $58.54 |
| April 2017 | $43.88 | $51 |
| March 2017 | $39.72 | $51 |
| February 2017 | $42.66 | $51.20 |
| January 2017 | $42.66 | $51.20 |
| December 2016 | $42.66 | $51.20 |
| November 2016 | $39.87 | $51.20 |
| October 2016 | $41.51 | $53.30 |
| September 2016 | $40.11 | $51.50 |
| August 2016 | $40.57 | $52.10 |
| July 2016 | $37.95 | $48.73 |
| June 2016 | $39.07 | $50.17 |
| May 2016 | $43.74 | $52.50 |
| April 2016 | $40.88 | $52.50 |
| March 2016 | $38.72 | $48 |
| February 2016 | $36.29 | $48 |
| January 2016 | $33.56 | $44.40 |
| December 2015 | $37.80 | $50 |
| November 2015 | $39.20 | $51.85 |
| October 2015 | $38.78 | $51.30 |
| September 2015 | $41.34 | $51.25 |
| August 2015 | $38.74 | $51.25 |
| July 2015 | $50.29 | $62.35 |
| June 2015 | $50.29 | $62.35 |
| May 2015 | $50.29 | $62.35 |
| April 2015 | $50.29 | $62.35 |
| March 2015 | $46.15 | $62.35 |
| February 2015 | $40.23 | $54.35 |
| January 2015 | $40.07 | $54.13 |
| December 2014 | $40.26 | $54.40 |
| November 2014 | $39.97 | $54 |
| October 2014 | $43.17 | $54.47 |
| September 2014 | $40.32 | $54.47 |
| August 2014 | $42.44 | $57.34 |
| July 2014 | $41.63 | $56.25 |
| June 2014 | $43.74 | $59.10 |
| May 2014 | $43.74 | $59.10 |
| April 2014 | $44.83 | $60.58 |
| March 2014 | $44.78 | $60.50 |
| February 2014 | $45.53 | $62.25 |
| January 2014 | $40.25 | $55.03 |
| December 2013 | $45.86 | $62.70 |
| November 2013 | $47.40 | $64.80 |
| October 2013 | $45.20 | $61.80 |
| September 2013 | $43.15 | $59 |
| August 2013 | $40.67 | $55.60 |
| July 2013 | $40.53 | $51.75 |
| June 2013 | $37.85 | $51.75 |
| May 2013 | $40.45 | $55.31 |
| April 2013 | $49.63 | $67.85 |
| March 2013 | $52.20 | $66.65 |
| February 2013 | $47.88 | $66.65 |
| January 2013 | $49.81 | $63.60 |
| December 2012 | $45.69 | $63.60 |
| November 2012 | $38.45 | $49.10 |
| October 2012 | $38.45 | $49.10 |
| September 2012 | $38.45 | $49.10 |
| August 2012 | $38.45 | $49.10 |
| July 2012 | $35.28 | $49.10 |
| June 2012 | $39.42 | $50.33 |
| May 2012 | $36.16 | $50.33 |
| April 2012 | $35.61 | $99.14 |
| March 2012 | $32.31 | $94.35 |
| February 2012 | $33.14 | $96.75 |
| January 2012 | $29.92 | $87.35 |
| December 2011 | $28.94 | $84.50 |
| November 2011 | $61.87 | $79 |
| October 2011 | $27.06 | $79 |
| September 2011 | $67.16 | $85.75 |
| August 2011 | $29.37 | $85.75 |
| July 2011 | $33.56 | $97.98 |
| June 2011 | $37.33 | $109 |
| May 2011 | $35.86 | $104.71 |
| April 2011 | $67.35 | $85.99 |
| March 2011 | $28.50 | $85.99 |
| February 2011 | $27.84 | $84 |
| January 2011 | $29.50 | $89 |
| December 2010 | $29.83 | $90 |
| November 2010 | $27.82 | $83.94 |
| May 2010 | $16.74 | $50.50 |
| February 2010 | $18.21 | $56.92 |
| December 2009 | $18.05 | $56.40 |
| October 2009 | $17.37 | $54.30 |
| August 2009 | $14.97 | $46.80 |
| July 2009 | $13.30 | $41.58 |
| June 2009 | $12.70 | $39.69 |
| May 2009 | $13.77 | $43.05 |
| April 2009 | $9.33 | $29.16 |
| March 2009 | $7.40 | $24.25 |
| December 2008 | $7.55 | $24.75 |
| November 2008 | $6.18 | $20.25 |
| October 2008 | $9.60 | $31.45 |
| September 2008 | $14.11 | $46.25 |
| August 2008 | $17.32 | $56.75 |
| July 2008 | $18.42 | $60.35 |
| June 2008 | $19.68 | $64.50 |
| May 2008 | $20.74 | $67.95 |
| April 2008 | $17.16 | $56.25 |
| March 2008 | $16.56 | $55.80 |
| February 2008 | $14.36 | $48.40 |
| January 2008 | $14.04 | $47.32 |
| December 2007 | $17.18 | $57.90 |
| November 2007 | $16.29 | $54.90 |
| October 2007 | $20.70 | $69.75 |
| September 2007 | $19.51 | $65.75 |
| July 2007 | $21.51 | $72.50 |
| May 2007 | $18.52 | $62.40 |
| March 2007 | $18.32 | $250.79 |
| December 2006 | $15.70 | $215 |
| October 2006 | $13 | $178 |
| September 2006 | $11.60 | $158.75 |
| June 2006 | $11.10 | $152 |
| May 2006 | $12.09 | $165.50 |
| April 2006 | $11.37 | $155.63 |
| November 2005 | $6.36 | $88.50 |
| August 2005 | $6.72 | $93.55 |
| March 2005 | $6.20 | $87.90 |
| December 2004 | $5.32 | $75.50 |
| November 2004 | $4.75 | $67.35 |
| September 2004 | $3.86 | $54.75 |
| August 2004 | $3.42 | $48.50 |
| October 2002 | $1.59 | $23.57 |
ADRZF
Price: $55.10
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 4.96%
Payout Ratio: 49.15%
Payout Ratio Range:
Dividend Per Share: 2.73 USD
Earnings Per Share: 5.52 USD
P/E Ratio: 11.54
Exchange: PNK
Sector: Industrials
Industry: Industrial Distribution
Market Capitalization: 5.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 22