Australia markets closed

Century Extrusions Limited (500083.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202419.1019.1018.7319.0019.0014,049
24 Apr 202419.5019.8719.1119.1119.1114,535
23 Apr 202419.1819.4919.1819.4919.491,518
22 Apr 202419.4519.4519.1119.1119.1122,734
19 Apr 202419.6319.6319.4919.5019.507,572
18 Apr 202419.7119.7119.6319.6319.6335,180
17 Apr 2024------
16 Apr 202420.0520.0520.0320.0320.0330,163
15 Apr 202420.4320.4320.4320.4320.434,094
12 Apr 202420.8420.8420.8420.8420.846,455
11 Apr 2024------
10 Apr 202421.9921.9921.2621.2621.264,660
09 Apr 202421.6922.5721.6921.6921.6912,324
08 Apr 202422.1522.1522.1322.1322.135,743
05 Apr 202423.2523.5022.1022.5822.5841,375
04 Apr 202422.8522.9422.2922.9322.9371,010
03 Apr 202420.8521.8520.8521.8521.8547,766
02 Apr 202420.8020.8120.6920.8120.8125,860
01 Apr 202418.9019.8218.9019.8219.826,397
28 Mar 202419.3519.7218.6018.8818.8865,279
27 Mar 202420.4020.4018.9919.0119.0131,596
26 Mar 202420.8021.0019.7519.9819.9860,453
25 Mar 2024------
22 Mar 202419.8020.7019.8020.6820.6831,892
21 Mar 202418.9319.8718.9319.8019.8022,642
20 Mar 202418.5019.1718.5018.9318.9322,393
19 Mar 202418.8019.4918.3018.6518.6535,077
18 Mar 202419.7519.7519.0019.1719.1719,967
15 Mar 2024------
14 Mar 202418.6520.2018.6119.9719.9777,713
13 Mar 202420.0020.2019.5819.5819.5822,827
12 Mar 202421.5021.5020.6120.6120.6115,670
11 Mar 202421.2522.1021.0021.6921.6945,684
08 Mar 2024------
07 Mar 202421.0021.7520.7521.5521.5544,586
06 Mar 202421.9922.0520.8921.1221.1250,083
05 Mar 202422.3022.9921.5021.9821.9854,919
04 Mar 202423.6023.6022.2722.3322.3334,102
01 Mar 202423.5023.5023.0023.3323.3325,116
29 Feb 202421.8522.8021.7522.6622.6645,840
28 Feb 202422.1122.8421.7021.8921.8990,632
27 Feb 202423.5523.7022.5622.8422.8482,257
26 Feb 202423.9023.9923.0023.7423.7443,588
23 Feb 202423.9324.4923.2124.0524.0516,542
22 Feb 202424.2524.4023.1323.4623.4631,326
21 Feb 202424.9924.9923.5023.6123.61119,534
20 Feb 202425.0025.6924.0124.3424.3424,301
16 Feb 202426.4126.8525.1025.2225.2241,548
15 Feb 202426.1026.4025.2726.3126.31130,784
14 Feb 202423.2525.1623.0025.1625.1690,453
13 Feb 202421.7023.9721.6923.9723.9769,700
12 Feb 202424.0524.2022.8322.8322.8348,005
09 Feb 202424.2525.9523.9524.0324.0383,224
08 Feb 202426.7426.7424.9125.2125.2171,751
07 Feb 202424.5026.2223.8126.2226.22126,645
06 Feb 202425.9026.0024.9824.9824.9870,924
05 Feb 202427.2527.5026.2926.2926.29153,042
02 Feb 202428.9829.6027.6727.6727.67103,121
01 Feb 202430.9030.9028.8129.1229.1256,420
31 Jan 202431.2031.2030.1030.3230.3276,528
30 Jan 202431.2231.2230.0030.9230.9294,350
29 Jan 202429.7531.2029.7530.8330.83181,753
26 Jan 202429.7529.7529.7529.7529.75-
25 Jan 202429.5030.2829.0029.7529.7588,001
24 Jan 202428.1131.0528.1128.9428.94720,401
23 Jan 202432.3932.3929.5829.5829.58441,032
22 Jan 202429.6529.6529.6529.6529.65-
19 Jan 202429.6529.6529.6529.6529.65144,617
18 Jan 202428.2428.2428.2428.2428.24416,174
17 Jan 202424.0126.9023.9926.9026.90626,784
16 Jan 202426.0626.1824.1124.4624.46261,110
12 Jan 202422.9424.4222.6424.4224.4299,631
11 Jan 202420.1922.2020.1922.2022.2091,419
10 Jan 202420.2520.5919.8220.1920.19126,544
09 Jan 202421.2421.2420.5220.6120.6183,674
08 Jan 202421.2821.3520.5720.7820.78146,945
05 Jan 202421.3021.4020.7520.9420.94173,546
04 Jan 202421.3821.4320.4020.8820.8899,745
03 Jan 202420.4221.1319.2020.6020.60147,084
02 Jan 202419.4819.9419.2519.5319.53107,078
29 Dec 202319.2319.2318.5018.7318.7351,310
28 Dec 202319.4219.5918.7818.8118.81143,062
27 Dec 202320.3120.5019.3019.4019.40182,878
26 Dec 202318.9920.1018.6019.9719.97132,788
22 Dec 202318.7019.1518.3518.6218.6280,838
21 Dec 202317.5418.9317.5218.6518.6550,467
20 Dec 202318.7619.1517.3517.5417.54208,500
19 Dec 202319.0619.2518.5818.7618.7682,189
18 Dec 202319.4919.5019.0019.1719.1768,518
15 Dec 202319.6419.6418.8618.9318.93105,651
14 Dec 202319.9919.9919.0519.3319.3381,233
13 Dec 202318.6919.5318.4719.3619.36143,486
12 Dec 202318.9919.0017.9518.3218.32172,533
11 Dec 202318.5919.2517.9718.7218.72121,188
08 Dec 202317.7018.3017.5018.0018.0089,651
07 Dec 202317.0017.7316.7017.7017.7094,500
06 Dec 202317.0517.1016.4016.8916.8916,301
05 Dec 202317.7517.7516.8017.0417.0454,558
04 Dec 202317.5917.7517.2017.3017.3049,997
01 Dec 202317.9517.9517.2017.2717.2736,825
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...