Australia markets close in 3 hours 20 minutes

MIRC Electronics Limited (500279.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 202426.7126.7125.6026.6626.663,436,201
29 Apr 202425.4425.4425.4425.4425.44174,611
26 Apr 202424.2324.2324.2324.2324.23272,472
25 Apr 202423.0823.0823.0823.0823.08121,572
24 Apr 202421.9921.9921.9921.9921.9962,231
23 Apr 202421.4021.5320.8920.9520.9555,325
22 Apr 202420.9021.3320.6920.9820.9893,747
19 Apr 202420.2120.5519.6020.3220.3265,317
18 Apr 202420.4920.5119.9220.2520.25129,056
17 Apr 2024------
16 Apr 202419.1120.3819.1120.1120.1144,462
15 Apr 202419.7620.7019.6819.8419.84154,355
12 Apr 202421.9421.9420.5220.7120.7190,167
11 Apr 2024------
10 Apr 202421.5921.9521.1021.5121.5160,657
09 Apr 202422.0222.2521.2521.3721.3770,327
08 Apr 202421.6322.4521.5021.7721.7777,736
05 Apr 202421.2322.1521.0021.6221.62132,954
04 Apr 202421.4022.7021.4021.7121.71159,755
03 Apr 202420.9021.9320.7721.7321.73140,995
02 Apr 202419.9520.9019.9520.8920.89134,511
01 Apr 202419.3819.9519.2019.9119.9199,332
28 Mar 202418.7119.8218.7119.0019.00278,574
27 Mar 202420.2220.4018.8318.8818.88265,585
26 Mar 202420.0921.0019.7419.8219.82178,764
25 Mar 2024------
22 Mar 202419.9920.7719.6020.7720.77326,637
21 Mar 202419.2019.7918.8519.7919.79230,036
20 Mar 202419.0019.6018.3618.8518.85190,101
19 Mar 202418.9919.5318.5719.0419.04298,031
18 Mar 202419.3719.7518.2918.6018.60112,480
15 Mar 2024------
14 Mar 202418.0119.7718.0119.7719.77124,391
13 Mar 202420.6121.4518.6118.8318.8313,214,535
12 Mar 202423.8223.8220.2020.5320.53288,649
11 Mar 202422.9524.6021.5522.1422.1413,783,421
08 Mar 2024------
07 Mar 202422.5023.7522.1522.8722.87135,040
06 Mar 202423.8223.8521.8022.7922.79318,910
05 Mar 202424.2224.7923.7923.9423.9488,636
04 Mar 202424.8025.1123.8424.4524.4564,064
01 Mar 202425.3625.9024.6724.8924.89145,792
29 Feb 202423.9725.3022.9024.8624.86223,356
28 Feb 202425.2326.5023.7623.9723.97428,685
27 Feb 202426.5927.6625.5625.7125.71151,984
26 Feb 202427.9427.9926.5726.8626.86133,126
23 Feb 202428.5528.9527.3527.6027.60107,366
22 Feb 202427.2129.1526.1128.6528.65362,227
21 Feb 202428.7129.3526.8027.0327.03352,678
20 Feb 202428.9330.3728.1628.6228.62751,839
16 Feb 202427.4227.5426.0026.3026.30131,810
15 Feb 202427.4628.0526.4026.9226.92392,467
14 Feb 202424.8127.7024.0027.4427.44428,662
13 Feb 202426.8226.8224.2025.4425.44337,225
12 Feb 202427.3627.9425.5826.5126.51641,906
09 Feb 202426.2227.7024.8026.1926.19631,383
08 Feb 202428.9429.0025.6026.1226.12519,690
07 Feb 202430.1030.6827.9128.1928.19771,060
06 Feb 202427.1330.2025.3029.7829.782,473,465
05 Feb 202424.7628.0024.5726.8526.851,888,511
02 Feb 202422.9426.4522.0224.2524.251,958,607
01 Feb 202419.5023.2519.2922.4022.401,042,930
31 Jan 202419.5920.3019.0519.3919.39274,834
30 Jan 202421.7321.7819.0119.3819.38991,584
29 Jan 202419.5021.2218.4521.2221.222,362,250
26 Jan 202417.6917.6917.6917.6917.69-
25 Jan 202417.1017.6916.6017.6917.69397,079
24 Jan 202416.0016.8616.0016.8516.85225,927
23 Jan 202416.7916.8416.0016.0616.06109,340
22 Jan 202416.9416.9416.9416.9416.94-
19 Jan 202416.7017.1516.6916.9416.9466,397
18 Jan 202416.7517.2516.3516.7116.7183,805
17 Jan 202416.1817.3316.1517.0517.05220,889
16 Jan 202416.9816.9816.1516.5116.51311,314
12 Jan 202416.1516.2216.1516.2016.2040,238
11 Jan 202416.7016.7016.4416.4416.4472,309
10 Jan 202415.9516.4215.9516.4216.4257,466
09 Jan 202416.4416.4416.1016.1016.1027,885
08 Jan 202416.6916.6916.2016.3816.3849,315
05 Jan 202416.6916.6916.5316.5316.53204,987
04 Jan 202416.3716.3716.3716.3716.3723,033
03 Jan 202415.9516.0515.9016.0516.0538,667
02 Jan 202416.0216.0315.9515.9515.9541,370
29 Dec 202316.1016.1015.8815.8815.8826,641
28 Dec 202316.3016.3016.0216.2016.2021,041
27 Dec 202316.6516.6516.3416.3416.3464,253
26 Dec 202316.6716.6716.6716.6716.67103,238
22 Dec 202316.6016.6016.3516.3516.3536,192
21 Dec 202316.5616.6016.5616.5716.57116,867
20 Dec 202316.8916.8916.8916.8916.8911,005
19 Dec 202317.2317.2317.2317.2317.2357,708
18 Dec 202317.5817.5817.5817.5817.5834,912
15 Dec 202317.9317.9317.9317.9317.938,932
14 Dec 202318.2918.2918.2918.2918.297,865
13 Dec 202318.6618.6618.6618.6618.662,657
12 Dec 202319.0419.0419.0419.0419.043,404
11 Dec 202319.4219.4219.4219.4219.4216,749
08 Dec 202318.5519.8218.5519.8119.81317,404
07 Dec 202317.5019.0517.5018.8818.8872,498
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...