H World Group Limited (0A2I.IL)

IOB - IOB Delayed price. Currency in USD

Add to watchlist

42.04

0.00

(0.00%)

As of 06:59PM BST. Market open.

Time period:

17 May 2023 - 17 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2024	0.00	42.04	42.04	42.04	42.04	3,600
15 May 2024	40.09	40.09	40.09	40.09	40.09	-
14 May 2024	40.09	40.09	40.09	40.09	40.09	-
13 May 2024	40.09	40.09	40.09	40.09	40.09	-
10 May 2024	40.09	40.09	40.09	40.09	40.09	-
09 May 2024	40.09	40.09	40.09	40.09	40.09	-
08 May 2024	40.09	40.09	40.09	40.09	40.09	-
07 May 2024	40.09	40.09	40.09	40.09	40.09	-
03 May 2024	40.09	40.09	40.09	40.09	40.09	-
02 May 2024	40.09	40.09	40.09	40.09	40.09	-
01 May 2024	40.09	40.09	40.09	40.09	40.09	-
30 Apr 2024	40.09	40.09	40.09	40.09	40.09	-
29 Apr 2024	40.09	40.09	40.09	40.09	40.09	-
26 Apr 2024	40.69	40.69	40.09	40.09	40.09	340
25 Apr 2024	38.65	39.65	38.65	39.65	39.65	1
24 Apr 2024	39.73	39.73	38.98	38.98	38.98	894
23 Apr 2024	38.64	39.11	38.42	39.08	39.08	1
22 Apr 2024	37.63	37.63	37.33	37.33	37.33	28
19 Apr 2024	36.87	36.96	36.70	36.82	36.82	878
18 Apr 2024	38.29	38.29	37.79	38.05	38.05	151
17 Apr 2024	37.78	37.78	37.75	37.75	37.75	-
16 Apr 2024	37.87	38.33	37.82	38.33	38.33	94
15 Apr 2024	38.04	38.60	38.04	38.59	38.59	84
12 Apr 2024	38.38	38.38	37.85	37.87	37.87	339
11 Apr 2024	39.94	39.94	39.21	39.53	39.53	43,238
10 Apr 2024	40.50	40.50	39.56	39.84	39.84	4
09 Apr 2024	40.77	40.97	39.75	39.75	39.75	102
08 Apr 2024	40.81	41.01	40.36	40.36	40.36	94
05 Apr 2024	40.35	40.49	40.00	40.49	40.49	41
04 Apr 2024	39.32	40.16	40.16	40.16	40.16	12
03 Apr 2024	39.32	39.82	39.32	39.82	39.82	343
02 Apr 2024	39.84	39.84	39.82	39.82	39.82	205
28 Mar 2024	38.60	39.04	38.30	38.34	38.34	232
27 Mar 2024	38.37	38.78	38.37	38.78	38.78	118
26 Mar 2024	37.78	38.70	37.69	38.61	38.61	311
25 Mar 2024	38.00	38.00	37.52	37.52	37.52	49
22 Mar 2024	37.00	37.62	37.00	37.45	37.45	23
21 Mar 2024	37.88	39.00	37.09	37.59	37.59	240
20 Mar 2024	41.97	41.97	38.43	39.12	39.12	1,660
19 Mar 2024	39.20	39.72	39.00	39.64	39.64	756
18 Mar 2024	39.20	39.33	38.72	39.21	39.21	11,883
15 Mar 2024	38.99	39.13	38.62	38.88	38.88	222
14 Mar 2024	38.90	38.95	38.39	38.67	38.67	87
13 Mar 2024	37.89	39.64	37.89	39.31	39.31	369
12 Mar 2024	37.20	38.49	37.20	38.11	38.11	1,969
11 Mar 2024	35.68	36.15	35.36	36.14	36.14	103
08 Mar 2024	34.46	35.04	34.39	34.73	34.73	145
07 Mar 2024	33.85	34.14	33.85	34.14	34.14	304
06 Mar 2024	35.54	35.75	34.22	34.23	34.23	1,136
05 Mar 2024	33.53	34.97	33.53	34.69	34.69	341
04 Mar 2024	35.04	35.23	34.32	34.89	34.89	462
01 Mar 2024	36.32	36.93	36.00	36.00	36.00	2,230
29 Feb 2024	38.06	38.06	36.56	36.73	36.73	119
28 Feb 2024	37.03	37.84	37.00	37.63	37.63	97
27 Feb 2024	38.62	38.62	37.80	38.22	38.22	129
26 Feb 2024	38.92	39.12	37.59	37.67	37.67	575
23 Feb 2024	38.30	38.85	38.30	38.85	38.85	2,135
22 Feb 2024	37.39	37.52	37.32	37.52	37.52	34
21 Feb 2024	36.78	37.31	35.96	36.45	36.45	245
20 Feb 2024	37.36	37.36	36.00	36.27	36.27	152
19 Feb 2024	37.04	37.04	37.04	37.04	37.04	-
16 Feb 2024	37.18	37.53	36.53	37.04	37.04	870
15 Feb 2024	33.84	36.14	33.84	35.86	35.86	1,200
14 Feb 2024	32.58	32.92	32.58	32.84	32.84	16
13 Feb 2024	31.80	32.21	31.80	31.85	31.85	40
12 Feb 2024	32.14	32.79	32.01	32.40	32.40	62
09 Feb 2024	31.76	32.11	31.48	32.01	32.01	186
08 Feb 2024	31.76	32.13	31.76	32.07	32.07	12
07 Feb 2024	31.55	31.93	31.55	31.84	31.84	38
06 Feb 2024	32.77	33.04	32.44	32.59	32.59	235
05 Feb 2024	31.30	31.77	31.10	31.77	31.77	41
02 Feb 2024	31.02	31.38	31.02	31.37	31.37	14
01 Feb 2024	32.07	32.07	31.61	31.87	31.87	444
31 Jan 2024	31.14	32.05	31.14	32.05	32.05	239
30 Jan 2024	32.78	32.97	31.95	32.09	32.09	301
29 Jan 2024	33.83	33.88	33.01	33.01	33.01	492
26 Jan 2024	33.66	34.19	33.49	34.13	34.13	101
25 Jan 2024	33.89	34.43	33.75	33.89	33.89	454
24 Jan 2024	32.85	34.07	32.85	33.23	33.23	172
23 Jan 2024	32.72	33.23	32.33	32.76	32.76	636
22 Jan 2024	30.56	31.22	30.48	31.08	31.08	246
19 Jan 2024	31.14	31.67	30.95	31.67	31.67	123
18 Jan 2024	31.46	32.02	31.23	31.23	31.23	187
17 Jan 2024	31.55	31.55	30.62	30.88	30.88	209
16 Jan 2024	32.45	32.67	32.38	32.38	32.38	9
15 Jan 2024	33.01	33.01	33.01	33.01	33.01	-
12 Jan 2024	33.28	33.56	33.01	33.01	33.01	112
11 Jan 2024	33.10	33.10	32.57	32.80	32.80	80
10 Jan 2024	31.42	32.57	31.29	32.29	32.29	379
09 Jan 2024	31.65	31.60	31.29	31.29	31.29	472
08 Jan 2024	32.74	32.74	32.46	32.47	32.47	388
05 Jan 2024	33.55	33.84	33.54	33.84	33.84	117
04 Jan 2024	32.68	33.14	32.68	33.14	33.14	2,680
03 Jan 2024	32.47	33.32	32.45	33.30	33.30	237
02 Jan 2024	32.88	32.88	32.28	32.53	32.53	424
29 Dec 2023	33.58	33.58	33.44	33.48	33.48	70
28 Dec 2023	33.57	33.37	33.23	33.23	33.23	259
27 Dec 2023	32.92	32.92	32.51	32.82	32.82	336
22 Dec 2023	33.79	34.39	33.79	34.33	34.33	122
21 Dec 2023	34.28	34.30	33.90	34.02	34.02	15
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,082.30-67.80(-0.83%)

ASX 2007,814.40-66.90(-0.85%)

AUD/USD0.6652-0.0028(-0.42%)

OIL79.230.00(0.00%)

GOLD2,387.50+2.00(+0.08%)

Bitcoin AUD99,565.95-62.20(-0.06%)

H World Group Limited (0A2I.IL)

ALL ORDS
8,082.30
-67.80(-0.83%)

ASX 200
7,814.40
-66.90(-0.85%)

AUD/USD
0.6652
-0.0028(-0.42%)

OIL
79.23
0.00(0.00%)

GOLD
2,387.50
+2.00(+0.08%)

Bitcoin AUD
99,565.95
-62.20(-0.06%)