Australia markets closed

Golden Tobacco Limited (500151.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
19 July 2023 - 19 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
19 July 2024------
18 July 202442.0043.4142.0042.2942.291,351
17 July 2024------
16 July 202440.2443.1140.2441.3541.35252
15 July 202441.0142.5241.0141.0641.06341
12 July 202441.7641.7640.5040.5040.5079
11 July 202442.2542.5041.0041.7641.762,645
10 July 202442.2044.3042.2042.5142.511,127
09 July 202443.0744.4240.9444.4244.421,105
08 July 202445.5545.5542.4743.0743.071,626
05 July 202441.5844.9041.5844.3444.342,642
03 July 202442.0043.7042.0043.7043.70500
02 July 202442.2242.5541.0042.0042.001,574
01 July 202442.2242.2242.2242.2242.2230
28 June 202443.0043.0042.2242.2242.22161
27 June 202444.1044.1043.5043.5043.501,601
26 June 202444.1044.1144.1044.1044.102,011
25 June 202444.0544.2544.0544.0544.05101
24 June 202444.4345.0244.0544.0544.05283
21 June 202447.0348.2545.2545.3445.341,452
20 June 202449.5049.7046.0247.3947.394,069
18 June 202444.6546.8744.6546.8246.821,386
17 June 2024------
14 June 202444.6046.0044.6044.6544.65771
13 June 202444.0046.0044.0044.6144.612,278
12 June 202444.5044.6043.5044.6044.60653
11 June 202443.8744.9943.0444.9744.97653
10 June 202442.0043.2242.0043.0643.061,045
07 June 202442.4042.9840.0141.1741.171,160
06 June 202440.9542.8939.0042.0042.008,994
05 June 202440.3040.9539.5140.9240.921,195
04 June 202440.0041.9539.0039.0039.00744
03 June 202438.0039.9737.0139.9739.971,396
31 May 202438.0738.0738.0738.0738.07-
30 May 202438.0738.0738.0738.0738.07-
29 May 202438.0738.0738.0738.0738.07-
28 May 202438.0738.0738.0738.0738.07-
24 May 202437.2837.2837.2837.2837.28-
23 May 202437.2837.2837.2837.2837.28-
22 May 202437.2837.2837.2837.2837.28-
21 May 202440.8040.8036.9637.2837.283,348
20 May 202438.9038.9038.9038.9038.90-
17 May 202438.9038.9038.9038.9038.90-
16 May 202438.9038.9038.9038.9038.90-
15 May 202438.9038.9038.9038.9038.90-
14 May 202438.9038.9038.9038.9038.90-
13 May 202438.9038.9038.9038.9038.901,943
10 May 202440.9440.9440.9440.9440.94-
09 May 202440.9440.9440.9440.9440.94-
08 May 202440.9440.9440.9440.9440.94-
07 May 202440.9440.9440.9440.9440.94-
06 May 202442.9942.9940.9440.9440.94494
03 May 202443.0943.0943.0943.0943.09-
02 May 202443.0943.0943.0943.0943.09-
01 May 202443.0943.0943.0943.0943.09-
30 Apr 202443.0943.0943.0943.0943.09-
29 Apr 202443.0944.9843.0943.0943.093,004
26 Apr 202445.3545.3545.3545.3545.35-
25 Apr 202445.3545.3545.3545.3545.35-
24 Apr 202445.3545.3545.3545.3545.35-
23 Apr 202445.3545.3545.3545.3545.35-
22 Apr 202445.3545.3845.3545.3545.353,074
19 Apr 202447.7347.7347.7347.7347.73-
18 Apr 202447.7347.7347.7347.7347.73-
17 Apr 202447.7347.7347.7347.7347.73-
16 Apr 202447.7347.7347.7347.7347.73-
15 Apr 202447.7347.7347.7347.7347.731,115
12 Apr 202450.2450.2450.2450.2450.24-
11 Apr 202450.2450.2450.2450.2450.24-
10 Apr 202450.2450.2450.2450.2450.24-
09 Apr 202450.2450.2450.2450.2450.24-
08 Apr 202448.4550.8348.4550.2450.245,222
05 Apr 202446.5048.4146.5048.4148.417,840
04 Apr 202446.0046.1145.9046.1146.115,676
03 Apr 202443.8043.9243.8043.9243.923,469
02 Apr 202439.8441.8339.8441.8341.836,325
01 Apr 202438.0039.8438.0039.8439.844,445
28 Mar 202438.0038.8637.0837.9537.952,977
27 Mar 202440.9941.2138.9939.0339.0312,573
26 Mar 202441.9042.1740.2641.0441.044,375
25 Mar 2024------
22 Mar 202442.0042.0040.5041.9041.904,245
21 Mar 202442.0042.5040.7542.0042.0026,956
20 Mar 202444.0045.0041.8042.0042.005,715
19 Mar 202445.5045.5043.6344.0044.007,342
18 Mar 202446.0047.0045.4645.9245.927,201
15 Mar 2024------
14 Mar 202452.0052.0049.7049.9949.997,202
13 Mar 202455.0055.0052.3152.3152.3110,420
12 Mar 202453.9159.0053.9155.0655.068,680
11 Mar 202456.5057.4053.0056.4356.434,942
08 Mar 2024------
07 Mar 202457.0059.0054.7555.0455.046,428
06 Mar 202457.1158.5056.0257.6357.635,751
05 Mar 202457.4759.0057.0057.1157.116,712
04 Mar 202458.4459.0057.0058.6458.647,455
01 Mar 202459.5159.5155.5257.5457.545,469
29 Feb 202453.4056.7053.4056.7056.708,697
28 Feb 202456.0057.0053.1654.0254.02981
27 Feb 202457.9557.9555.5055.9455.942,642
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...