Australia markets closed

NDL Ventures Limited (500189.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
21 June 202499.0099.0096.5597.3697.36416
20 June 2024102.96102.9698.0098.7098.703,331
18 June 202495.00102.6095.00100.68100.683,427
17 June 2024------
14 June 2024101.00101.0090.0094.5794.575,327
13 June 202491.9093.3990.1792.5892.581,126
12 June 202495.0097.0091.5191.6791.671,746
11 June 202491.0096.0091.0093.5793.571,007
10 June 202496.0596.0591.1293.4293.42530
07 June 202492.4896.2590.3092.6392.63245
06 June 202490.0191.4988.4088.4988.49318
05 June 202489.3690.9788.7990.1390.13289
04 June 202498.9098.9083.4986.8686.8611,586
03 June 202491.4398.0089.0096.8096.807,285
31 May 202494.8594.8588.6089.5589.551,021
30 May 202493.5594.0092.6093.3093.30514,083
29 May 202492.8095.7090.5593.6593.653,027
28 May 202494.2594.2590.5092.9092.90305
24 May 202495.1096.2591.3092.6592.652,744
23 May 202496.0096.2594.5095.2095.20434
22 May 202499.6599.6596.6096.7096.70260
21 May 2024100.50100.5096.9599.0099.00239
20 May 2024------
17 May 202494.9597.5093.4594.2094.201,072
16 May 202496.3597.0095.0095.0095.00952
15 May 202497.5097.5093.8093.8093.801,783
14 May 202497.3597.3594.1594.2594.25107
13 May 202495.9098.1093.6595.4095.40250
10 May 202495.4596.3094.7095.8595.851,331
09 May 202496.7097.7592.0092.7092.701,289
08 May 202496.4596.7090.8096.7096.705,051
07 May 202499.0099.0094.4094.7594.751,891
06 May 2024102.30104.1598.5098.5098.501,997
03 May 2024109.00109.00104.00104.40104.401,663
02 May 2024112.00112.00105.00107.00107.00376
01 May 2024------
30 Apr 2024108.00108.00103.01104.00104.00515
29 Apr 2024104.90107.00102.25103.31103.313,881
26 Apr 2024101.99105.75101.30104.25104.25473
25 Apr 2024102.90104.00101.99101.99101.99260
24 Apr 2024105.35105.35102.00102.63102.63276
23 Apr 2024105.30107.50102.16105.00105.0010,399
22 Apr 2024102.50103.61102.50103.00103.00296
19 Apr 2024101.70101.70101.70101.70101.7030
18 Apr 2024100.50103.9998.64101.01101.016,362
17 Apr 2024------
16 Apr 2024103.65107.10101.95102.55102.552,177
15 Apr 202497.00104.6396.01103.32103.322,722
12 Apr 202499.41101.0098.0098.3798.371,211
11 Apr 2024------
10 Apr 2024101.00101.0097.20100.56100.561,496
09 Apr 2024101.02101.84100.25100.25100.25344
08 Apr 2024105.26105.26100.20100.28100.28735
05 Apr 2024104.00105.05103.00103.82103.82302
04 Apr 202498.00103.0096.90102.77102.771,853
03 Apr 202493.9398.0093.9396.5996.59588
02 Apr 202495.8097.6995.8096.2296.221,641
01 Apr 202496.5497.8596.3197.0497.041,551
28 Mar 202488.1595.0088.1592.2592.254,146
27 Mar 202493.1097.9090.5091.2091.202,472
26 Mar 202498.7599.6094.9595.8095.807,004
25 Mar 2024------
22 Mar 202497.5599.0596.8098.7598.753,354
21 Mar 202497.1599.0597.0098.6598.651,567
20 Mar 202497.7098.1596.4597.4097.402,250
19 Mar 202499.1599.2097.3597.7097.702,267
18 Mar 202499.65107.0099.6599.6599.651,948
15 Mar 2024------
14 Mar 2024102.00102.0098.70100.45100.454,803
13 Mar 2024101.00101.0092.5593.4093.408,015
12 Mar 2024108.95108.95100.25101.00101.001,599
11 Mar 2024104.70104.70100.25103.10103.10196
08 Mar 2024------
07 Mar 2024100.20108.95100.20103.15103.151,687
06 Mar 2024105.30105.30103.20103.85103.851,397
05 Mar 2024103.15107.80103.15106.70106.704,014
04 Mar 2024108.95108.95106.00106.55106.553,386
01 Mar 2024103.60108.30103.60107.50107.501,140
29 Feb 2024108.30111.00106.00106.90106.901,933
28 Feb 2024106.30113.20104.30107.40107.403,182
27 Feb 2024109.10112.45108.00109.25109.259,404
26 Feb 2024110.25117.50110.25112.70112.704,221
23 Feb 2024112.90115.15110.05114.80114.807,702
22 Feb 2024111.75113.10111.05112.65112.652,352
21 Feb 2024116.80116.80112.95114.00114.007,624
20 Feb 2024114.50115.85112.15112.90112.902,794
16 Feb 2024123.40123.40108.70110.10110.101,896
15 Feb 2024116.90118.15112.60114.75114.755,485
14 Feb 2024112.45114.10109.95112.80112.80642
13 Feb 2024110.00113.30109.00112.05112.05682
12 Feb 2024119.05119.05112.00112.35112.35836
09 Feb 2024112.10118.30112.10117.90117.90643
08 Feb 2024117.20120.60114.25117.65117.655,221
07 Feb 2024123.75123.75116.30116.60116.603,101
06 Feb 2024119.85120.15115.75119.30119.301,807
05 Feb 2024113.95119.55113.95117.50117.502,360
02 Feb 2024116.00118.45115.90116.20116.202,960
01 Feb 2024117.00118.75116.75117.45117.45708
31 Jan 2024119.70120.25116.70118.20118.203,033
30 Jan 2024122.85122.85115.05116.55116.551,370
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...