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

Oil Country Tubular Limited (500313.BO)

YHD - YHD Delayed price. Currency in USD

Add to watchlist

(-)

At close: 06:07PM EDT

Time period:

04 Oct 2022 - 04 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2023	22.20	22.31	22.00	22.31	22.31	27,755
03 Oct 2023	20.99	21.25	20.74	21.25	21.25	30,428
02 Oct 2023	-	-	-	-	-	-
29 Sept 2023	19.85	20.24	19.85	20.24	20.24	16,408
28 Sept 2023	19.85	19.85	19.85	19.85	19.85	13,521
27 Sept 2023	19.47	19.47	19.47	19.47	19.47	1,705
26 Sept 2023	19.09	19.09	19.09	19.09	19.09	2,627
25 Sept 2023	18.36	18.72	18.36	18.72	18.72	2,962
22 Sept 2023	18.00	18.36	18.00	18.36	18.36	17,124
21 Sept 2023	17.67	18.00	17.67	18.00	18.00	7,604
20 Sept 2023	17.40	17.65	17.40	17.65	17.65	2,720
19 Sept 2023	-	-	-	-	-	-
18 Sept 2023	18.10	18.10	17.75	17.75	17.75	728
15 Sept 2023	18.20	18.20	18.07	18.10	18.10	10,842
14 Sept 2023	18.43	18.43	18.40	18.43	18.43	3,846
13 Sept 2023	18.43	18.47	18.43	18.43	18.43	2,056
12 Sept 2023	18.80	18.80	18.43	18.80	18.80	7,317
11 Sept 2023	18.90	18.90	18.80	18.80	18.80	4,005
08 Sept 2023	18.53	18.53	18.53	18.53	18.53	13,799
07 Sept 2023	19.00	19.00	18.84	18.90	18.90	1,770
06 Sept 2023	18.86	19.20	18.86	19.10	19.10	6,107
05 Sept 2023	19.21	19.21	19.21	19.21	19.21	5,048
01 Sept 2023	19.64	19.64	19.25	19.26	19.26	4,341
31 Aug 2023	20.00	20.00	19.64	19.64	19.64	7,046
30 Aug 2023	20.05	20.05	20.04	20.04	20.04	8,565
29 Aug 2023	21.26	21.26	20.44	20.44	20.44	4,685
28 Aug 2023	20.85	20.85	20.85	20.85	20.85	17,307
25 Aug 2023	21.27	21.27	21.27	21.27	21.27	790
24 Aug 2023	22.85	22.94	20.76	21.70	21.70	33,890
23 Aug 2023	20.45	21.85	20.45	21.85	21.85	28,049
22 Aug 2023	19.55	20.81	19.55	20.81	20.81	28,597
21 Aug 2023	19.82	19.82	18.92	19.82	19.82	19,546
18 Aug 2023	17.10	18.88	17.10	18.88	18.88	44,517
17 Aug 2023	17.99	17.99	17.99	17.99	17.99	21,654
16 Aug 2023	19.50	19.50	18.45	18.93	18.93	15,587
15 Aug 2023	-	-	-	-	-	-
14 Aug 2023	19.55	20.00	19.42	19.42	19.42	7,465
11 Aug 2023	20.44	20.44	20.44	20.44	20.44	3,921
10 Aug 2023	21.00	21.00	20.85	20.85	20.85	10,985
09 Aug 2023	20.86	21.70	20.86	21.27	21.27	24,906
08 Aug 2023	21.28	21.28	21.28	21.28	21.28	6,422
07 Aug 2023	21.71	21.71	21.71	21.71	21.71	12,207
04 Aug 2023	22.15	22.15	22.15	22.15	22.15	6,488
03 Aug 2023	22.60	22.60	22.60	22.60	22.60	48,625
02 Aug 2023	23.06	23.06	23.06	23.06	23.06	1,592
01 Aug 2023	23.53	23.53	23.53	23.53	23.53	191
31 July 2023	24.01	24.01	24.01	24.01	24.01	4,399
28 July 2023	24.50	24.50	24.50	24.50	24.50	101
27 July 2023	25.00	25.00	25.00	25.00	25.00	62
26 July 2023	25.51	25.51	25.51	25.51	25.51	25
25 July 2023	26.03	26.03	26.03	26.03	26.03	1,220
24 July 2023	26.56	26.56	26.56	26.56	26.56	3,058
21 July 2023	27.10	27.10	27.10	27.10	27.10	-
20 July 2023	27.10	27.10	27.10	27.10	27.10	-
19 July 2023	27.10	27.10	27.10	27.10	27.10	-
18 July 2023	27.10	27.10	27.10	27.10	27.10	-
17 July 2023	27.10	27.10	27.10	27.10	27.10	14,187
14 July 2023	27.65	27.65	27.65	27.65	27.65	-
13 July 2023	27.65	27.65	27.65	27.65	27.65	-
12 July 2023	27.65	27.65	27.65	27.65	27.65	-
11 July 2023	27.65	27.65	27.65	27.65	27.65	-
10 July 2023	27.65	27.65	27.65	27.65	27.65	-
07 July 2023	27.65	27.65	27.00	27.65	27.65	26,490
06 July 2023	26.00	26.34	26.00	26.34	26.34	8,746
05 July 2023	23.00	25.09	23.00	25.09	25.09	12,035
03 July 2023	25.10	25.14	24.20	25.14	25.14	32,960
30 June 2023	21.71	23.95	21.70	23.95	23.95	20,093
29 June 2023	-	-	-	-	-	-
28 June 2023	-	-	-	-	-	-
27 June 2023	24.10	24.99	24.01	24.01	24.01	44,330
26 June 2023	25.30	25.50	25.27	25.27	25.27	11,756
23 June 2023	26.60	26.60	26.60	26.60	26.60	6,104
22 June 2023	29.50	29.50	28.00	28.00	28.00	29,423
21 June 2023	27.71	30.28	27.52	29.47	29.47	634,772
20 June 2023	23.00	27.54	23.00	27.53	27.53	651,997
16 June 2023	19.80	19.90	18.70	19.18	19.18	14,509
15 June 2023	19.51	20.70	19.15	19.50	19.50	10,363
14 June 2023	19.75	21.50	19.75	20.35	20.35	11,753
13 June 2023	19.75	21.80	19.75	20.39	20.39	4,791
12 June 2023	21.21	22.20	19.90	20.06	20.06	17,740
09 June 2023	22.69	22.80	21.00	21.21	21.21	12,372
08 June 2023	21.00	24.20	20.00	22.82	22.82	113,316
07 June 2023	17.85	20.24	17.85	20.24	20.24	37,147
06 June 2023	18.63	18.63	16.80	16.87	16.87	35,979
05 June 2023	17.93	17.93	17.11	17.93	17.93	104,904
02 June 2023	15.05	16.30	15.05	16.30	16.30	15,125
01 June 2023	14.65	15.50	14.40	14.82	14.82	5,526
31 May 2023	15.15	15.40	14.35	14.93	14.93	11,726
30 May 2023	14.70	15.40	14.55	15.20	15.20	2,011
26 May 2023	15.55	15.55	14.60	14.90	14.90	3,890
25 May 2023	15.01	15.83	15.01	15.56	15.56	7,393
24 May 2023	15.45	15.57	14.30	15.01	15.01	7,086
23 May 2023	14.60	15.35	14.50	14.58	14.58	3,871
22 May 2023	14.46	15.49	14.20	14.91	14.91	2,068
19 May 2023	15.30	15.30	14.60	14.82	14.82	886
18 May 2023	15.10	15.45	14.65	15.18	15.18	3,410
17 May 2023	15.00	15.85	14.21	15.03	15.03	5,528
16 May 2023	14.80	15.85	14.70	15.64	15.64	3,798
15 May 2023	14.90	15.60	14.85	15.10	15.10	3,701
12 May 2023	15.89	15.89	14.85	15.11	15.11	9,068
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,116.10+33.90(+0.48%)

ASX 2006,924.90+34.70(+0.50%)

AUD/USD0.6364+0.0038(+0.60%)

OIL84.69+0.47(+0.56%)

GOLD1,840.60+5.80(+0.32%)

Bitcoin AUD43,508.05+402.55(+0.93%)

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

Oil Country Tubular Limited (500313.BO)

ALL ORDS
7,116.10
+33.90(+0.48%)

ASX 200
6,924.90
+34.70(+0.50%)

AUD/USD
0.6364
+0.0038(+0.60%)

OIL
84.69
+0.47(+0.56%)

GOLD
1,840.60
+5.80(+0.32%)

Bitcoin AUD
43,508.05
+402.55(+0.93%)