Australia markets closed

Oil Country Tubular Limited (500313.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 05:07PM EST
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202437.6040.6537.6037.6037.6016,232
29 Feb 202439.5739.5739.5739.5739.572,989
28 Feb 202441.6541.6541.6541.6541.658,511
27 Feb 202444.2544.2543.8443.8443.847,299
26 Feb 202446.2646.2645.0046.1446.14197,875
23 Feb 202444.0644.0644.0644.0644.0665,536
22 Feb 202441.7043.2041.7043.2043.2037,325
21 Feb 202442.5542.5541.2042.5542.55164,483
20 Feb 202440.6041.7240.6041.7241.7272,459
16 Feb 202441.6741.6741.6741.6741.674,350
15 Feb 202442.5242.5242.5242.5242.522,770
14 Feb 202443.3843.3843.3843.3843.382,540
13 Feb 202444.2644.2644.2644.2644.2612,587
12 Feb 202445.1645.1645.1645.1645.1661,311
09 Feb 202446.0846.0846.0846.0846.0810,704
08 Feb 202447.0247.0247.0247.0247.026,457
07 Feb 202447.9747.9747.9747.9747.9754,170
06 Feb 202448.9448.9448.9448.9448.942,248
05 Feb 202449.9349.9349.9349.9349.931,115
02 Feb 202450.9450.9450.9450.9450.946,936
01 Feb 202451.9751.9751.9751.9751.9715,498
31 Jan 202453.0353.0353.0353.0353.032,679
30 Jan 202454.1154.1154.1154.1154.1114,605
29 Jan 202455.1555.2154.0055.2155.2164,958
26 Jan 202454.1354.1354.1354.1354.13-
25 Jan 202456.3356.3354.1354.1354.1321,782
24 Jan 202456.0056.0055.2355.2355.232,268
23 Jan 202457.5057.5056.3556.3556.355,334
22 Jan 202457.9857.9857.9857.9857.98-
19 Jan 202459.1659.1657.9857.9857.9816,527
18 Jan 202458.4059.1657.4859.1659.1676,316
17 Jan 202456.0056.4351.1156.3556.3592,844
16 Jan 202453.8054.0651.4953.7553.75159,958
12 Jan 202448.0049.0447.1549.0449.04127,974
11 Jan 202446.7146.7142.2746.7146.71280,274
10 Jan 202444.4944.4941.9544.4944.49702,756
09 Jan 202442.3842.3842.3842.3842.3824,467
08 Jan 202440.3740.3740.3740.3740.3766,244
05 Jan 202438.4538.4536.8038.4538.45378,351
04 Jan 202436.6236.6236.6236.6236.6229,301
03 Jan 202434.8834.8834.8834.8834.8819,163
02 Jan 202433.2233.2233.2233.2233.2242,409
29 Dec 202329.2830.1429.2830.1430.1432,632
28 Dec 202328.1829.1627.8028.7128.7167,601
27 Dec 202329.6629.6627.6528.1928.19241,816
26 Dec 202328.0028.2527.4528.2528.2524,568
22 Dec 202325.3726.9125.2526.9126.9126,260
21 Dec 202327.2427.2425.3125.6325.638,876
20 Dec 202327.0127.8025.3026.0626.06139,556
19 Dec 202325.0226.7925.0226.4826.4814,218
18 Dec 202325.5126.9425.5126.0626.068,446
15 Dec 202325.5526.3425.2525.6625.666,701
14 Dec 202326.2726.4025.2526.0726.0721,732
13 Dec 202325.6026.3525.4025.7525.756,195
12 Dec 202327.0027.8025.8026.0626.0637,824
11 Dec 202329.6529.7226.9026.9026.90199,379
08 Dec 202328.2428.3126.5128.3128.31153,381
07 Dec 202323.8725.7422.8125.7425.7456,330
06 Dec 202324.7424.7423.2723.4023.4028,688
05 Dec 202322.9924.3322.9923.8023.8037,975
04 Dec 202323.4623.4622.4022.6922.6981,291
01 Dec 202320.6622.3920.6622.0022.0014,024
30 Nov 202321.4622.0521.3821.5721.574,863
29 Nov 202323.6723.6722.4922.5022.5032,245
28 Nov 202322.1023.6722.1023.6723.6774,434
27 Nov 202322.5522.5522.5522.5522.55-
24 Nov 202321.4123.2521.4122.5522.555,437
22 Nov 202322.6322.6321.2721.2921.297,729
21 Nov 202322.7122.7122.0122.3822.3851,289
20 Nov 202321.3921.6321.3921.6321.6347,988
17 Nov 202321.0021.0020.6020.6020.601,670
16 Nov 202321.2021.2420.4921.0121.013,789
15 Nov 202320.5020.5020.0920.9020.9012,855
14 Nov 202320.5020.5020.5020.5020.50-
13 Nov 202320.5020.5020.5020.5020.506,447
10 Nov 202319.4020.0419.4020.0420.041,900
09 Nov 202319.3019.6519.3019.6519.655,232
08 Nov 202319.2719.2719.2719.2719.273,438
07 Nov 202318.6718.9018.6718.9018.9080
06 Nov 202319.0119.0119.0119.0119.01200
03 Nov 202319.2519.2519.0119.0119.019,439
02 Nov 202319.3619.4119.3619.3619.366,069
01 Nov 202320.5020.5419.7519.7519.754,098
31 Oct 202319.8120.1419.7520.1420.143,904
30 Oct 202319.4019.7519.4019.7519.752,627
27 Oct 202319.7219.7519.7219.7519.7512,965
26 Oct 202320.1120.1120.1120.1120.11199
25 Oct 202320.5220.5220.5220.5220.521,486
24 Oct 202320.9320.9320.9320.9320.93-
23 Oct 202320.9320.9320.9320.9320.932,601
20 Oct 202321.3521.3521.3521.3521.356,793
19 Oct 202321.7821.7821.7821.7821.786,560
18 Oct 202322.2222.2222.2222.2222.224,230
17 Oct 202322.6722.6722.6722.6722.6712,492
16 Oct 202323.1323.1323.1323.1323.134,230
13 Oct 202323.6023.6023.6023.6023.601,526
12 Oct 202324.0824.0824.0824.0824.089,619
11 Oct 202326.3826.3824.5724.5724.577,725
10 Oct 202326.3327.0025.1025.8625.8656,365
09 Oct 202325.5525.8124.8525.8125.81108,874
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...