Australia markets close in 31 minutes

Oil Country Tubular Limited (500313.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202447.1247.1245.5045.5045.5013,223
24 Apr 202446.2046.2046.0046.2046.2036,164
23 Apr 202445.3045.3044.9045.3045.3037,466
22 Apr 202444.4244.4244.4244.4244.421,956
19 Apr 202443.5543.5543.5543.5543.552,996
18 Apr 202442.7042.7042.7042.7042.702,622
17 Apr 2024------
16 Apr 202441.8741.8741.8741.8741.8712,019
15 Apr 202440.2041.0540.2041.0541.051,631
12 Apr 202438.7140.2538.7140.2540.253,886
11 Apr 2024------
10 Apr 202440.9740.9739.3839.5039.5042,553
09 Apr 202440.1740.1740.1740.1740.1727,662
08 Apr 202439.3939.3939.3939.3939.394,288
05 Apr 202438.6238.6238.6238.6238.6217,954
04 Apr 202437.8737.8737.8737.8737.878,268
03 Apr 202437.1337.1337.1337.1337.138,216
02 Apr 202436.4036.4136.4036.4136.412,882
01 Apr 202435.7035.7035.0535.7035.7011,631
28 Mar 202435.6535.6534.9735.0035.0012,683
27 Mar 202436.4036.4035.6835.6835.686,386
26 Mar 202436.3136.5036.3136.4036.4027,553
25 Mar 2024------
22 Mar 202437.0537.0536.6037.0537.056,795
21 Mar 202436.3336.3336.3336.3336.3316,316
20 Mar 202435.6235.6233.9335.6235.6256,420
19 Mar 202433.9333.9333.9333.9333.9310,283
18 Mar 202432.3232.3232.3232.3232.322,874
15 Mar 2024------
14 Mar 202427.9929.3326.7029.3329.338,592
13 Mar 202429.4829.5027.9427.9427.9418,690
12 Mar 202430.3330.3329.4129.4129.4111,602
11 Mar 202431.7232.5030.7630.9530.9569,330
08 Mar 2024------
07 Mar 202432.3734.4032.3732.3732.3711,300
06 Mar 202436.0036.0034.0734.0734.0738,426
05 Mar 202432.4635.8632.4635.8635.86110,462
04 Mar 202434.1835.0134.1634.1634.164,207
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...