Australia markets open in 1 hour 9 minutes

Bannari Amman Sugars Limited (500041.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 05:07PM EST
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
04 Mar 2024------
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
01 Dec 20232,504.552,509.002,480.002,503.352,503.35239
30 Nov 20232,469.002,517.002,469.002,474.502,474.5040
29 Nov 20232,489.902,523.702,460.002,479.252,479.25519
28 Nov 20232,634.902,634.902,435.002,487.902,487.902,322
27 Nov 20232,580.002,580.002,580.002,580.002,580.00-
24 Nov 20232,619.952,619.952,560.002,580.002,580.00621
22 Nov 20232,565.402,568.302,540.002,545.802,545.80105
21 Nov 20232,599.702,601.002,565.352,574.902,574.90132
20 Nov 20232,570.002,608.002,570.002,585.452,585.4583
17 Nov 20232,565.102,621.002,565.102,588.702,588.7095
16 Nov 20232,611.752,611.752,595.202,603.502,603.5014
15 Nov 20232,559.552,583.902,559.552,593.502,593.503
14 Nov 20232,588.952,588.952,588.952,588.952,588.95-
13 Nov 20232,602.452,650.002,566.852,588.952,588.95277
10 Nov 20232,595.402,609.352,593.002,599.652,599.6525
09 Nov 20232,581.002,596.602,552.552,558.902,558.9025
08 Nov 20232,601.902,610.002,560.002,568.852,568.85125
07 Nov 20232,553.402,601.952,549.852,601.952,601.9554
06 Nov 20232,573.052,621.252,521.602,577.152,577.15613
03 Nov 20232,541.402,550.002,510.852,548.352,548.35180
02 Nov 20232,557.902,587.402,488.602,518.002,518.00293
01 Nov 20232,582.202,582.202,545.002,545.802,545.8021
31 Oct 20232,587.702,587.702,573.002,575.502,575.507
30 Oct 20232,585.502,622.602,577.752,592.152,592.15147
27 Oct 20232,645.002,645.002,589.002,592.602,592.6069
26 Oct 20232,605.002,733.502,570.002,589.802,589.801,393
25 Oct 20232,624.952,625.002,549.502,568.852,568.85112
24 Oct 20232,602.952,602.952,602.952,602.952,602.95-
23 Oct 20232,652.002,652.002,601.902,602.952,602.9530
20 Oct 20232,619.002,685.302,606.002,621.552,621.551,000
19 Oct 20232,587.002,684.952,587.002,619.902,619.9026
18 Oct 20232,610.052,682.402,610.002,630.752,630.75292
17 Oct 20232,637.002,652.002,632.952,644.102,644.1024
16 Oct 20232,734.952,734.952,578.552,607.102,607.1025
13 Oct 20232,571.252,605.002,534.002,578.552,578.55138
12 Oct 20232,627.002,639.302,619.252,627.002,627.0040
11 Oct 20232,615.152,667.352,556.602,635.852,635.85902
10 Oct 20232,574.652,580.402,548.102,555.502,555.5050
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...