Australia markets closed

Bannari Amman Sugars Limited (500041.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,661.752,663.652,567.602,621.452,621.4535
25 Apr 20242,605.002,637.852,605.002,625.952,625.9514
24 Apr 20242,542.002,591.252,539.002,564.052,564.05198
23 Apr 20242,532.052,570.302,517.002,565.952,565.95471
22 Apr 20242,605.002,605.002,594.952,594.952,594.9519
19 Apr 20242,685.002,685.002,504.902,564.702,564.7037
18 Apr 20242,618.752,618.752,553.902,562.152,562.15144
17 Apr 2024------
16 Apr 20242,600.102,643.302,600.002,631.702,631.70158
15 Apr 20242,201.052,618.452,201.052,605.652,605.65200
12 Apr 20242,596.352,618.152,555.702,600.152,600.1552
11 Apr 20242,618.002,618.002,618.002,618.002,618.00-
10 Apr 20242,618.002,618.002,618.002,618.002,618.00-
09 Apr 20242,678.002,678.002,605.002,618.002,618.0068
08 Apr 20242,699.952,707.652,598.402,628.002,628.00216
05 Apr 20242,599.152,690.102,599.152,665.102,665.10851
04 Apr 20242,509.902,616.352,509.902,603.802,603.80561
03 Apr 20242,421.002,510.002,399.702,466.552,466.55562
02 Apr 20242,386.402,441.152,383.952,434.952,434.9534
01 Apr 20242,257.052,372.952,257.052,365.002,365.00153
28 Mar 20242,344.002,344.002,299.002,307.402,307.40417
27 Mar 20242,380.002,383.002,295.002,318.902,318.90916
26 Mar 20242,370.002,389.002,350.002,363.152,363.15250
25 Mar 2024------
22 Mar 20242,409.952,409.952,352.002,356.002,356.00145
21 Mar 20242,399.952,407.552,353.702,373.052,373.05522
20 Mar 20242,362.302,385.002,335.002,342.002,342.00113
19 Mar 20242,380.002,394.802,311.002,328.702,328.7083
18 Mar 20242,363.952,390.002,348.302,373.102,373.10341
15 Mar 2024------
14 Mar 20242,282.602,425.052,250.002,420.002,420.00194
13 Mar 20242,431.752,431.752,299.802,331.702,331.70534
12 Mar 20242,506.102,506.102,415.002,431.552,431.55328
11 Mar 20242,540.002,570.052,492.552,509.052,509.0563
08 Mar 2024------
07 Mar 20242,589.252,602.402,568.152,578.352,578.35381
06 Mar 20242,600.002,605.952,551.002,590.852,590.85251
05 Mar 20242,628.002,655.002,600.502,612.002,612.00519
04 Mar 20242,557.502,680.252,557.502,628.352,628.35277
01 Mar 20242,621.402,632.002,581.002,584.302,584.30241
29 Feb 20242,618.552,647.952,585.902,635.202,635.2050
28 Feb 20242,735.802,735.802,593.902,605.602,605.60215
27 Feb 20242,712.052,712.052,650.002,692.352,692.35413
26 Feb 20242,819.952,820.002,710.002,713.152,713.15391
23 Feb 20242,741.952,790.002,739.502,771.302,771.30351
22 Feb 20242,725.002,732.002,638.802,709.202,709.20989
21 Feb 20242,626.002,707.202,592.902,703.052,703.05588
20 Feb 20242,552.652,627.802,552.652,606.902,606.90165
16 Feb 20242,500.052,548.452,493.402,538.452,538.45518
15 Feb 20242,481.202,516.002,481.202,500.002,500.00130
14 Feb 20242,468.502,468.502,430.002,443.702,443.70265
13 Feb 20242,455.002,481.852,455.002,471.252,471.2567
12 Feb 20242,439.002,513.302,404.152,414.352,414.35326
09 Feb 20242,380.052,436.852,379.102,424.252,424.25186
08 Feb 20242,361.602,416.152,361.602,394.302,394.30137
07 Feb 20242,371.002,475.752,351.602,365.502,365.50545
06 Feb 20242,400.952,400.952,370.002,374.902,374.90372
05 Feb 20242,448.952,448.952,351.002,374.652,374.65348
02 Feb 20242,449.002,449.002,385.002,408.552,408.55110
01 Feb 20242,443.752,443.752,389.452,393.502,393.5048
31 Jan 20242,445.052,445.052,400.002,405.602,405.60117
30 Jan 20242,498.902,498.902,425.802,439.052,439.05169
29 Jan 20242,499.952,499.952,406.752,454.002,454.00117
26 Jan 20242,421.902,421.902,421.902,421.902,421.90-
25 Jan 20242,455.902,455.902,413.602,421.902,421.90216
24 Jan 20242,451.102,459.402,451.102,458.752,458.7536
23 Jan 20242,470.602,482.952,420.002,432.352,432.35111
22 Jan 20242,447.052,447.052,447.052,447.052,447.05-
19 Jan 20242,481.902,485.152,445.002,447.052,447.05188
18 Jan 20242,543.002,543.002,450.002,455.152,455.15239
17 Jan 20242,555.052,566.752,550.002,562.602,562.6030
16 Jan 20242,558.952,601.102,555.002,560.002,560.00124
12 Jan 20242,541.902,548.752,529.452,535.402,535.40310
11 Jan 20242,494.352,547.002,494.352,540.852,540.85120
10 Jan 20242,515.052,580.002,500.002,513.502,513.50346
09 Jan 20242,537.652,537.852,515.002,517.402,517.4025
08 Jan 20242,532.602,571.002,515.002,538.902,538.90166
05 Jan 20242,563.002,563.002,510.002,526.352,526.3578
04 Jan 20242,553.252,576.252,522.752,526.102,526.1020
03 Jan 20242,572.352,580.402,555.002,555.002,555.0022
02 Jan 20242,572.102,591.302,513.202,566.852,566.85441
29 Dec 20232,520.052,579.252,520.052,550.952,550.9571
28 Dec 20232,535.002,535.002,504.502,510.402,510.40103
27 Dec 20232,533.452,542.752,505.552,530.002,530.0092
26 Dec 20232,535.052,540.502,507.552,514.002,514.00112
22 Dec 20232,542.002,542.052,501.052,520.602,520.6086
21 Dec 20232,498.702,576.002,490.952,540.002,540.0035
20 Dec 20232,618.002,629.252,540.002,545.352,545.35602
19 Dec 20232,747.952,747.952,586.702,643.852,643.85196
18 Dec 20232,599.002,704.502,599.002,659.502,659.50422
15 Dec 20232,591.152,591.202,540.002,543.802,543.80135
14 Dec 20232,478.602,574.002,470.002,568.202,568.20246
13 Dec 20232,480.652,497.752,466.802,473.752,473.7556
12 Dec 20232,500.052,500.052,477.002,481.102,481.10145
11 Dec 20232,514.352,519.902,490.002,499.452,499.45184
08 Dec 20232,482.002,517.952,482.002,498.152,498.15516
07 Dec 20232,503.302,542.002,435.002,502.302,502.30643
06 Dec 20232,517.002,518.052,501.052,503.302,503.30110
05 Dec 20232,540.002,549.952,505.002,518.002,518.0064
04 Dec 20232,505.052,530.002,505.052,523.602,523.60128
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...