Comcast Corp (0QYF.IL)

IOB - IOB Delayed price. Currency in USD

Add to watchlist

39.45

-18.05

(-31.39%)

As of 06:57PM BST. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.00	39.45	39.45	39.45	39.45	-
17 Apr 2024	39.38	39.41	38.88	57.50	57.50	10,720
16 Apr 2024	39.45	39.58	39.04	57.50	57.50	6,146
15 Apr 2024	39.64	39.85	39.20	57.50	57.50	12,548
12 Apr 2024	39.85	39.88	39.30	57.50	57.50	22,284
11 Apr 2024	40.05	40.21	39.68	57.50	57.50	5,943
10 Apr 2024	40.15	40.15	39.41	57.50	57.50	4,570
09 Apr 2024	40.22	40.73	40.00	57.50	57.50	1,688,008
08 Apr 2024	40.83	40.98	40.59	57.50	57.50	4,967
05 Apr 2024	40.92	41.16	40.65	57.50	57.50	8,811
04 Apr 2024	41.79	41.98	41.40	57.50	57.50	13,385
03 Apr 2024	41.80	41.83	41.46	57.50	57.50	3,294
02 Apr 2024	42.24	42.53	41.65	57.50	57.50	14,141
02 Apr 2024	0.31 Dividend
28 Mar 2024	43.19	43.56	43.14	57.50	57.19	11,357
27 Mar 2024	42.81	43.03	42.73	57.50	57.19	4,963
26 Mar 2024	42.58	42.66	42.20	57.50	57.19	1,497,444
25 Mar 2024	42.76	42.87	42.30	57.50	57.19	400,761
22 Mar 2024	43.08	43.09	42.52	57.50	57.19	11,167
21 Mar 2024	43.34	43.34	42.47	57.50	57.19	10,518
20 Mar 2024	42.80	43.14	42.70	57.50	57.19	4,944
19 Mar 2024	43.04	43.24	42.65	57.50	57.19	3,000,383
18 Mar 2024	42.96	43.44	42.95	57.50	57.19	13,122
15 Mar 2024	42.73	43.26	42.73	57.50	57.19	7,908
14 Mar 2024	43.11	43.11	42.03	57.50	57.19	24,423
13 Mar 2024	43.43	43.67	43.20	57.50	57.19	6,656
12 Mar 2024	43.62	43.62	42.83	57.50	57.19	6,812
11 Mar 2024	42.58	43.68	42.58	57.50	57.19	1,415,487
08 Mar 2024	41.73	42.52	41.68	57.50	57.19	66,604
07 Mar 2024	42.36	42.36	41.54	57.50	57.19	5,823
06 Mar 2024	42.12	42.39	41.73	57.50	57.19	6,947
05 Mar 2024	41.86	42.52	41.74	57.50	57.19	14,827
04 Mar 2024	42.78	42.85	41.60	57.50	57.19	6,552
01 Mar 2024	42.55	42.96	42.17	57.50	57.19	13,042
29 Feb 2024	42.50	42.92	42.48	57.50	57.19	5,840
28 Feb 2024	42.08	42.63	42.08	57.50	57.19	6,654
27 Feb 2024	42.22	42.28	41.94	57.50	57.19	1,476,133
26 Feb 2024	41.92	42.56	41.83	57.50	57.19	7,350
23 Feb 2024	41.89	42.26	41.75	57.50	57.19	6,796
22 Feb 2024	41.58	41.85	41.42	57.50	57.19	13,572
21 Feb 2024	41.90	41.93	41.51	57.50	57.19	4,870
20 Feb 2024	41.09	41.72	40.74	57.50	57.19	13,349
19 Feb 2024	57.50	57.50	57.50	57.50	57.19	-
16 Feb 2024	41.80	41.80	41.18	57.50	57.19	9,856
15 Feb 2024	41.90	42.16	41.69	57.50	57.19	10,224
14 Feb 2024	42.03	42.12	41.74	57.50	57.19	6,617
13 Feb 2024	42.32	42.48	41.59	57.50	57.19	6,557
12 Feb 2024	42.14	42.91	41.94	57.50	57.19	27,081
09 Feb 2024	41.44	42.28	41.35	57.50	57.19	7,707
08 Feb 2024	42.98	43.03	41.22	57.50	57.19	21,730
07 Feb 2024	44.71	44.71	43.33	57.50	57.19	12,574
06 Feb 2024	44.67	44.87	44.21	57.50	57.19	12,111
05 Feb 2024	45.00	45.27	44.84	57.50	57.19	11,615
02 Feb 2024	45.37	45.77	44.88	57.50	57.19	16,033
01 Feb 2024	46.85	47.10	46.19	57.50	57.19	12,345
31 Jan 2024	46.71	47.10	46.58	57.50	57.19	7,963
30 Jan 2024	46.43	46.75	46.02	57.50	57.19	11,643
29 Jan 2024	46.14	46.50	45.88	57.50	57.19	19,715
26 Jan 2024	45.50	46.17	45.43	57.50	57.19	31,820
25 Jan 2024	44.80	46.32	43.59	57.50	57.19	41,325
24 Jan 2024	44.80	44.80	43.59	57.50	57.19	1,193,806
23 Jan 2024	43.79	44.13	43.44	57.50	57.19	1,329,066
22 Jan 2024	43.63	43.92	43.51	57.50	57.19	6,659
19 Jan 2024	42.56	43.08	42.54	57.50	57.19	12,567
18 Jan 2024	42.15	42.50	42.09	57.50	57.19	8,688
17 Jan 2024	42.81	43.06	42.17	57.50	57.19	3,199
16 Jan 2024	42.93	43.20	42.78	57.50	57.19	302,426
15 Jan 2024	57.50	57.50	57.50	57.50	57.19	-
12 Jan 2024	43.34	43.36	42.90	57.50	57.19	392,071
11 Jan 2024	43.10	43.46	42.85	57.50	57.19	5,239
10 Jan 2024	43.28	43.49	42.99	57.50	57.19	70,724
09 Jan 2024	43.22	43.23	42.87	57.50	57.19	3,335
08 Jan 2024	43.06	43.56	43.03	57.50	57.19	3,728
05 Jan 2024	42.63	43.24	42.63	57.50	57.19	73,467
04 Jan 2024	43.31	43.31	42.50	57.50	57.19	221,177
03 Jan 2024	43.67	43.76	43.25	57.50	57.19	71,863
02 Jan 2024	43.57	44.01	43.27	57.50	57.19	7,865
02 Jan 2024	0.29 Dividend
29 Dec 2023	43.97	44.12	43.63	57.50	56.90	1,570
28 Dec 2023	43.97	44.37	43.90	57.50	56.90	993
27 Dec 2023	43.92	44.12	43.90	57.50	56.90	1,958
22 Dec 2023	44.89	44.89	44.02	57.50	56.90	3,080
21 Dec 2023	44.27	44.35	43.38	57.50	56.90	6,117
20 Dec 2023	44.61	44.88	44.43	57.50	56.90	8,421
19 Dec 2023	44.82	44.89	44.50	57.50	56.90	4,259
18 Dec 2023	44.67	44.86	44.40	57.50	56.90	3,926
15 Dec 2023	44.64	44.72	43.95	57.50	56.90	657,466
14 Dec 2023	43.67	44.99	43.67	57.50	56.90	965,220
13 Dec 2023	42.67	43.12	42.24	57.50	56.90	260,220
12 Dec 2023	43.11	43.11	42.19	57.50	56.90	9,323
11 Dec 2023	42.91	42.94	42.15	57.50	56.90	36,508
08 Dec 2023	41.70	42.19	41.69	57.50	56.90	3,595
07 Dec 2023	41.99	42.66	41.69	57.50	56.90	2,341,659
06 Dec 2023	41.77	42.05	41.30	57.50	56.90	4,945
05 Dec 2023	42.93	42.99	40.83	57.50	56.90	10,485
04 Dec 2023	42.30	43.42	42.25	57.50	56.90	9,947
01 Dec 2023	42.20	42.49	41.83	57.50	56.90	5,889
30 Nov 2023	41.77	41.86	41.48	57.50	56.90	4,270
29 Nov 2023	41.97	42.02	41.50	57.50	56.90	2,406
28 Nov 2023	42.03	42.11	41.86	57.50	56.90	7,624
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6425-0.0001(-0.01%)

OIL82.51-0.22(-0.27%)

GOLD2,394.50-3.50(-0.15%)

Bitcoin AUD100,940.80+3,741.12(+3.85%)

Comcast Corp (0QYF.IL)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6425
-0.0001(-0.01%)

OIL
82.51
-0.22(-0.27%)

GOLD
2,394.50
-3.50(-0.15%)

Bitcoin AUD
100,940.80
+3,741.12(+3.85%)