Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Electrosteel Castings Limited (500128.BO)

YHD - YHD Delayed price. Currency in USD

Add to watchlist

(-)

At close: 06:07PM EDT

Time period:

30 Sept 2022 - 30 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	67.20	72.45	67.02	71.22	71.22	678,774
28 Sept 2023	65.39	67.59	65.00	66.41	66.41	129,569
27 Sept 2023	65.19	65.45	64.35	64.67	64.67	75,703
26 Sept 2023	65.24	65.55	64.35	65.25	65.25	207,131
25 Sept 2023	62.01	65.60	61.75	65.25	65.25	361,649
22 Sept 2023	64.02	64.56	62.00	62.38	62.38	133,538
21 Sept 2023	64.16	66.00	64.00	64.29	64.29	204,338
20 Sept 2023	63.67	65.89	63.67	65.36	65.36	275,421
19 Sept 2023	-	-	-	-	-	-
18 Sept 2023	65.95	66.25	64.10	64.32	64.32	183,174
15 Sept 2023	67.40	68.00	65.75	65.97	65.97	85,782
14 Sept 2023	65.17	68.20	65.17	67.03	67.03	147,469
13 Sept 2023	64.00	65.99	62.70	65.28	65.28	406,722
12 Sept 2023	69.91	70.56	61.00	63.63	63.63	363,060
11 Sept 2023	69.36	70.44	68.34	69.19	69.19	194,545
08 Sept 2023	72.51	73.03	69.31	70.03	70.03	541,900
07 Sept 2023	71.02	72.55	69.65	72.29	72.29	510,924
06 Sept 2023	70.80	73.53	69.64	70.44	70.44	635,304
05 Sept 2023	69.79	71.10	67.58	70.42	70.42	426,998
04 Sept 2023	0.9 Dividend
01 Sept 2023	69.19	69.47	68.17	68.58	67.68	187,209
31 Aug 2023	69.69	69.69	67.25	68.69	67.79	441,442
30 Aug 2023	69.06	69.98	68.57	68.82	67.92	224,423
29 Aug 2023	69.01	69.80	66.86	68.53	67.63	727,792
28 Aug 2023	69.00	70.95	67.50	68.58	67.68	1,713,176
25 Aug 2023	59.00	67.35	58.95	66.36	65.49	1,591,336
24 Aug 2023	60.34	60.60	59.41	59.57	58.79	77,440
23 Aug 2023	61.19	61.70	59.15	59.45	58.67	154,042
22 Aug 2023	60.00	61.28	59.95	60.37	59.58	211,023
21 Aug 2023	58.75	62.23	58.75	59.86	59.07	217,090
18 Aug 2023	60.40	60.70	58.52	59.91	59.12	74,397
17 Aug 2023	59.15	60.83	59.15	59.88	59.09	108,660
16 Aug 2023	61.95	64.28	58.22	58.99	58.22	709,528
15 Aug 2023	-	-	-	-	-	-
14 Aug 2023	56.51	61.99	56.51	61.67	60.86	408,668
11 Aug 2023	59.26	59.85	58.17	58.85	58.08	151,091
10 Aug 2023	58.73	61.53	57.75	59.65	58.87	184,325
09 Aug 2023	60.79	62.28	58.00	58.73	57.96	274,916
08 Aug 2023	62.20	62.20	59.00	59.70	58.92	428,330
07 Aug 2023	62.29	62.80	60.45	61.87	61.06	296,726
04 Aug 2023	61.61	63.45	60.80	61.75	60.94	505,109
03 Aug 2023	58.39	62.80	56.90	61.67	60.86	1,117,583
02 Aug 2023	58.94	59.45	56.14	57.05	56.30	165,798
01 Aug 2023	58.66	59.41	57.62	58.60	57.83	171,551
31 July 2023	55.10	58.95	55.10	58.63	57.86	168,564
28 July 2023	55.50	56.90	54.90	56.83	56.08	175,053
27 July 2023	55.62	56.60	54.81	55.33	54.60	132,036
26 July 2023	56.50	57.70	55.45	55.61	54.88	124,809
25 July 2023	55.79	56.80	55.46	56.40	55.66	131,358
24 July 2023	56.01	57.27	54.70	55.53	54.80	133,879
21 July 2023	54.61	56.71	54.27	56.41	55.67	127,951
20 July 2023	57.45	57.45	55.01	55.24	54.52	168,720
19 July 2023	56.90	57.49	55.75	55.97	55.24	155,948
18 July 2023	58.51	59.50	56.17	56.70	55.96	157,855
17 July 2023	57.12	59.32	57.12	59.01	58.24	238,315
14 July 2023	56.34	58.30	56.34	58.07	57.31	162,786
13 July 2023	58.85	59.00	56.05	56.66	55.92	213,867
12 July 2023	57.71	59.00	57.49	57.94	57.18	115,550
11 July 2023	59.50	60.15	57.65	57.93	57.17	316,537
10 July 2023	58.56	61.30	58.45	59.87	59.08	265,766
07 July 2023	61.69	61.85	58.25	58.41	57.64	390,522
06 July 2023	61.15	62.80	61.00	61.40	60.59	191,810
05 July 2023	61.00	62.50	60.00	61.15	60.35	275,207
03 July 2023	61.00	62.46	59.50	61.25	60.45	670,800
30 June 2023	57.05	62.00	57.05	59.74	58.96	940,968
29 June 2023	-	-	-	-	-	-
28 June 2023	-	-	-	-	-	-
27 June 2023	57.59	58.20	56.63	57.13	56.38	99,553
26 June 2023	56.09	57.75	55.60	57.50	56.75	969,736
23 June 2023	55.53	56.90	54.60	56.08	55.34	965,376
22 June 2023	58.10	58.60	55.60	56.04	55.30	1,591,518
21 June 2023	56.53	59.60	56.53	58.23	57.47	591,992
20 June 2023	56.44	57.82	56.00	57.00	56.25	948,564
16 June 2023	57.31	58.95	56.60	57.59	56.83	438,492
15 June 2023	57.68	57.70	55.70	57.34	56.59	1,808,524
14 June 2023	53.54	58.69	53.46	56.95	56.20	851,170
13 June 2023	54.90	54.90	53.40	53.53	52.83	103,251
12 June 2023	54.61	55.43	53.60	54.62	53.90	468,474
09 June 2023	50.30	54.90	50.30	54.48	53.77	1,158,777
08 June 2023	51.95	52.71	49.88	50.26	49.60	246,773
07 June 2023	52.50	53.47	51.31	51.77	51.09	394,218
06 June 2023	51.84	52.95	51.15	52.20	51.51	494,566
05 June 2023	51.11	52.50	51.00	51.78	51.10	458,493
02 June 2023	47.84	51.00	47.03	50.73	50.06	1,319,593
01 June 2023	48.01	48.58	46.63	47.09	46.47	1,220,298
31 May 2023	46.77	47.22	46.14	46.84	46.23	98,971
30 May 2023	45.96	47.30	45.76	46.31	45.70	490,918
26 May 2023	44.96	47.06	44.92	45.96	45.36	198,900
25 May 2023	44.81	45.70	44.52	44.96	44.37	157,641
24 May 2023	43.60	45.42	43.40	44.81	44.22	178,022
23 May 2023	43.26	44.39	43.26	43.62	43.05	214,474
22 May 2023	44.61	45.30	42.90	43.26	42.69	645,836
19 May 2023	45.80	46.43	44.15	44.54	43.96	725,709
18 May 2023	45.01	46.70	43.87	44.69	44.10	2,329,853
17 May 2023	48.47	48.65	46.25	46.51	45.90	400,916
16 May 2023	47.69	49.59	46.80	48.03	47.40	800,826
15 May 2023	44.50	48.47	43.50	47.21	46.59	504,531
12 May 2023	46.01	46.84	44.80	45.20	44.61	447,571
11 May 2023	43.46	46.20	43.46	45.98	45.38	602,116
10 May 2023	42.79	44.90	42.65	43.79	43.22	457,389
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6437+0.0006(+0.09%)

OIL90.77-0.94(-1.02%)

GOLD1,864.60-14.00(-0.75%)

Bitcoin AUD41,890.78-188.91(-0.45%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Electrosteel Castings Limited (500128.BO)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6437
+0.0006(+0.09%)

OIL
90.77
-0.94(-1.02%)

GOLD
1,864.60
-14.00(-0.75%)

Bitcoin AUD
41,890.78
-188.91(-0.45%)