Asian Hotels (North) Limited (500023.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 144.55 | 144.60 | 144.55 | 144.60 | 144.60 | 146 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 51 |
| 29 Apr 2024 | 145.00 | 147.60 | 145.00 | 147.60 | 147.60 | 210 |
| 26 Apr 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | 4 |
| 25 Apr 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | 10 |
| 24 Apr 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 23 Apr 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 22 Apr 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 19 Apr 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 300 |
| 18 Apr 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 31 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 148.00 | 150.00 | 148.00 | 148.00 | 148.00 | 2,804 |
| 15 Apr 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 100 |
| 12 Apr 2024 | 149.00 | 153.80 | 148.20 | 153.80 | 153.80 | 921 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 156.45 | 157.30 | 151.20 | 151.20 | 151.20 | 66,558 |
| 09 Apr 2024 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | 3,204 |
| 08 Apr 2024 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | 2,925 |
| 05 Apr 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | 2,410 |
| 04 Apr 2024 | 145.45 | 145.45 | 145.40 | 145.40 | 145.40 | 2,907 |
| 03 Apr 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | 2,100 |
| 02 Apr 2024 | 139.85 | 139.85 | 139.85 | 139.85 | 139.85 | 1,637 |
| 01 Apr 2024 | 137.05 | 137.15 | 137.05 | 137.15 | 137.15 | 1,565 |
| 28 Mar 2024 | 132.85 | 134.50 | 132.85 | 134.50 | 134.50 | 6,455 |
| 27 Mar 2024 | 121.95 | 128.10 | 121.95 | 128.10 | 128.10 | 8,805 |
| 26 Mar 2024 | 110.60 | 122.15 | 110.60 | 122.00 | 122.00 | 1,282 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 112.00 | 117.15 | 111.10 | 116.40 | 116.40 | 5,201 |
| 21 Mar 2024 | 112.25 | 116.35 | 108.25 | 115.90 | 115.90 | 332 |
| 20 Mar 2024 | 112.30 | 112.30 | 112.25 | 112.25 | 112.25 | 31 |
| 19 Mar 2024 | 110.50 | 111.15 | 110.00 | 111.15 | 111.15 | 2,449 |
| 18 Mar 2024 | 117.00 | 117.00 | 112.00 | 112.00 | 112.00 | 405 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 116.30 | 116.30 | 110.60 | 115.00 | 115.00 | 3,329 |
| 13 Mar 2024 | 117.05 | 117.05 | 111.20 | 116.40 | 116.40 | 868 |
| 12 Mar 2024 | 120.00 | 120.00 | 117.00 | 117.05 | 117.05 | 1,225 |
| 11 Mar 2024 | 127.90 | 127.90 | 122.70 | 123.15 | 123.15 | 79 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 127.95 | 127.95 | 122.00 | 123.40 | 123.40 | 3,184 |
| 06 Mar 2024 | 128.00 | 128.95 | 121.60 | 124.95 | 124.95 | 5,124 |
| 05 Mar 2024 | 129.90 | 129.90 | 128.00 | 128.00 | 128.00 | 82 |
| 04 Mar 2024 | 141.00 | 141.00 | 129.00 | 129.15 | 129.15 | 2,353 |
| 01 Mar 2024 | 133.00 | 134.70 | 130.00 | 131.40 | 131.40 | 454 |
| 29 Feb 2024 | 133.00 | 134.70 | 128.25 | 132.90 | 132.90 | 2,627 |
| 28 Feb 2024 | 142.70 | 142.70 | 133.05 | 135.00 | 135.00 | 600 |
| 27 Feb 2024 | 136.95 | 136.95 | 135.00 | 136.15 | 136.15 | 38 |
| 26 Feb 2024 | 132.25 | 134.90 | 132.15 | 133.15 | 133.15 | 1,342 |
| 23 Feb 2024 | 139.00 | 140.90 | 135.00 | 135.30 | 135.30 | 3,371 |
| 22 Feb 2024 | 132.15 | 136.20 | 132.10 | 136.05 | 136.05 | 630 |
| 21 Feb 2024 | 141.95 | 142.90 | 136.00 | 136.45 | 136.45 | 10,409 |
| 20 Feb 2024 | 136.00 | 139.95 | 135.10 | 136.15 | 136.15 | 782 |
| 16 Feb 2024 | 141.95 | 142.00 | 138.00 | 138.20 | 138.20 | 848 |
| 15 Feb 2024 | 144.95 | 146.90 | 139.00 | 139.90 | 139.90 | 1,689 |
| 14 Feb 2024 | 148.00 | 148.00 | 144.95 | 145.05 | 145.05 | 6,275 |
| 13 Feb 2024 | 145.45 | 155.00 | 145.35 | 145.50 | 145.50 | 5,551 |
| 12 Feb 2024 | 156.00 | 156.00 | 148.15 | 153.00 | 153.00 | 18,719 |
| 09 Feb 2024 | 152.70 | 160.30 | 146.50 | 148.95 | 148.95 | 14,508 |
| 08 Feb 2024 | 163.95 | 165.00 | 152.70 | 152.70 | 152.70 | 6,065 |
| 07 Feb 2024 | 161.30 | 168.90 | 160.70 | 160.70 | 160.70 | 16,495 |
| 06 Feb 2024 | 170.55 | 170.55 | 169.15 | 169.15 | 169.15 | 6,571 |
| 05 Feb 2024 | 181.80 | 185.00 | 177.10 | 178.05 | 178.05 | 1,394 |
| 02 Feb 2024 | 186.00 | 186.00 | 177.00 | 181.80 | 181.80 | 489 |
| 01 Feb 2024 | 191.00 | 191.00 | 179.00 | 183.75 | 183.75 | 498 |
| 31 Jan 2024 | 194.55 | 194.55 | 182.10 | 184.85 | 184.85 | 248 |
| 30 Jan 2024 | 181.25 | 197.60 | 181.25 | 186.00 | 186.00 | 1,504 |
| 29 Jan 2024 | 199.45 | 199.45 | 189.50 | 189.50 | 189.50 | 270 |
| 26 Jan 2024 | 199.45 | 199.45 | 199.45 | 199.45 | 199.45 | - |
| 25 Jan 2024 | 208.95 | 208.95 | 199.45 | 199.45 | 199.45 | 45 |
| 24 Jan 2024 | 201.00 | 209.90 | 194.00 | 209.90 | 209.90 | 247 |
| 23 Jan 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 10 |
| 22 Jan 2024 | 190.45 | 190.45 | 190.45 | 190.45 | 190.45 | - |
| 19 Jan 2024 | 190.45 | 190.45 | 190.45 | 190.45 | 190.45 | - |
| 18 Jan 2024 | 205.00 | 205.85 | 190.45 | 190.45 | 190.45 | 822 |
| 17 Jan 2024 | 203.00 | 203.00 | 195.95 | 196.05 | 196.05 | 78 |
| 16 Jan 2024 | 204.95 | 204.95 | 196.60 | 203.00 | 203.00 | 132 |
| 12 Jan 2024 | 198.15 | 204.70 | 195.00 | 195.20 | 195.20 | 378 |
| 11 Jan 2024 | 208.00 | 208.00 | 198.05 | 198.15 | 198.15 | 292 |
| 10 Jan 2024 | 209.80 | 209.80 | 201.00 | 208.00 | 208.00 | 37 |
| 09 Jan 2024 | 206.50 | 212.40 | 204.05 | 211.35 | 211.35 | 29 |
| 08 Jan 2024 | 222.00 | 227.90 | 206.25 | 206.30 | 206.30 | 1,100 |
| 05 Jan 2024 | 227.30 | 227.30 | 217.10 | 217.10 | 217.10 | 41 |
| 04 Jan 2024 | 224.00 | 224.00 | 217.05 | 217.10 | 217.10 | 131 |
| 03 Jan 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | - |
| 02 Jan 2024 | 226.00 | 226.00 | 220.40 | 220.40 | 220.40 | 50 |
| 29 Dec 2023 | 226.05 | 226.05 | 226.05 | 226.05 | 226.05 | 2 |
| 28 Dec 2023 | 225.30 | 226.00 | 225.30 | 226.00 | 226.00 | 61 |
| 27 Dec 2023 | 233.75 | 233.75 | 225.15 | 225.15 | 225.15 | 55 |
| 26 Dec 2023 | 227.90 | 237.00 | 225.20 | 237.00 | 237.00 | 144 |
| 22 Dec 2023 | 219.30 | 234.30 | 219.30 | 230.00 | 230.00 | 3,537 |
| 21 Dec 2023 | 220.90 | 230.80 | 220.90 | 230.80 | 230.80 | 1,260 |
| 20 Dec 2023 | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | - |
| 19 Dec 2023 | 219.90 | 219.90 | 219.90 | 219.90 | 219.90 | - |
| 18 Dec 2023 | 220.00 | 220.00 | 217.35 | 219.90 | 219.90 | 366 |
| 15 Dec 2023 | 230.00 | 230.00 | 216.50 | 216.50 | 216.50 | 12 |
| 14 Dec 2023 | 223.05 | 225.40 | 219.50 | 219.50 | 219.50 | 56 |
| 13 Dec 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 12 Dec 2023 | 233.00 | 233.15 | 230.00 | 230.00 | 230.00 | 169 |
| 11 Dec 2023 | 232.00 | 232.00 | 222.05 | 222.05 | 222.05 | 228 |
| 08 Dec 2023 | 225.20 | 225.20 | 220.00 | 223.40 | 223.40 | 223 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.