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:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202217.1018.5517.1017.7017.7010,894
08 Dec 202218.0019.0018.0018.0018.005,121
07 Dec 202219.4019.5018.7518.9018.902,838
06 Dec 202219.5019.5018.5019.3519.359,167
05 Dec 202218.6019.2018.2019.1519.151,570
02 Dec 202219.1519.1518.5018.6018.602,828
01 Dec 202218.9519.4018.1518.6518.656,216
30 Nov 202218.9019.5018.2519.0019.005,449
29 Nov 202219.0019.4518.5518.9018.904,036
28 Nov 202219.0019.7518.7019.4019.409,555
25 Nov 202218.4019.1518.2018.9018.903,713
23 Nov 202219.8019.9018.7019.1019.1010,141
22 Nov 202219.2020.1519.2019.6519.6513,951
21 Nov 202220.1020.6518.8519.9519.958,318
18 Nov 202219.6520.4519.4519.8019.8013,474
17 Nov 202220.8020.8019.6520.4520.4512,938
16 Nov 202219.9021.4519.9020.6520.659,491
15 Nov 202221.0022.0020.9020.9020.9012,171
14 Nov 202221.9023.5021.8522.0022.008,081
11 Nov 202224.2024.2022.9022.9522.9530,553
10 Nov 202225.0025.0023.1524.1024.1066,115
09 Nov 202224.3524.3524.3524.3524.3522,096
08 Nov 2022------
07 Nov 202221.0023.2021.0023.2023.2056,112
04 Nov 202222.1022.1022.1022.1022.106,732
03 Nov 202223.2523.2523.2523.2523.253,629
02 Nov 202225.6525.6524.4524.4524.4559,411
01 Nov 202225.7025.7025.1025.7025.70166,821
31 Oct 202224.5024.5024.5024.5024.5040,205
28 Oct 202223.3523.3523.3523.3523.35119,814
27 Oct 202222.0022.2520.2022.2522.2559,809
26 Oct 202221.2021.2021.2021.2021.20-
25 Oct 202221.2021.2021.2021.2021.2013,049
24 Oct 202220.2020.2019.0020.2020.2019,217
21 Oct 202218.2519.2517.4519.2519.25115,360
20 Oct 202218.2018.3518.2018.3518.3566,753
19 Oct 202217.5017.5017.5017.5017.5022,349
18 Oct 202216.7016.7016.7016.7016.7016,891
17 Oct 202214.8515.9514.8515.9515.957,048
14 Oct 202214.1015.4514.1015.2015.2013,983
13 Oct 202214.7514.7514.7514.7514.752,667
12 Oct 202214.9515.9014.9515.5015.5010,477
11 Oct 202215.7015.7015.7015.7015.704,011
10 Oct 202216.1516.9016.1516.5016.5052,926
07 Oct 202216.9518.6016.9516.9516.9577,385
06 Oct 202219.6019.6017.8017.8017.80398,291
05 Oct 2022------
04 Oct 202218.7018.7018.7018.7018.7027,735
03 Oct 202217.8517.8517.8517.8517.8511,896
30 Sept 202217.0417.0417.0417.0417.0424,295
29 Sept 202216.2316.2316.2316.2316.2323,022
28 Sept 202215.4615.4615.4615.4615.4672,999
27 Sept 202214.7314.7314.7314.7314.7322,378
26 Sept 202214.0314.0314.0314.0314.0384,086
23 Sept 202213.3713.3713.3713.3713.3745,665
22 Sept 202212.7412.7412.7412.7412.7423,015
21 Sept 202212.1412.1412.1412.1412.1426,320
20 Sept 202211.5711.5711.5711.5711.579,423
19 Sept 202211.0211.0211.0211.0211.0246,321
16 Sept 202210.3010.9910.0010.5010.5015,625
15 Sept 202210.2010.509.7510.5010.5038,199
14 Sept 20229.6010.609.6010.2010.2010,657
13 Sept 202210.6010.659.9610.1010.105,989
12 Sept 202210.2110.7310.0010.2210.227,322
09 Sept 202210.0010.459.5510.2210.2214,759
08 Sept 20229.4510.059.2010.0310.038,871
07 Sept 20228.909.748.909.599.593,891
06 Sept 20229.769.769.299.349.343,667
02 Sept 20229.009.409.009.309.302,291
01 Sept 20229.009.209.009.009.00451
31 Aug 20229.019.019.019.019.01-
30 Aug 20229.009.358.909.019.011,152
29 Aug 20229.509.508.819.009.005,678
26 Aug 20229.309.308.909.279.277,548
25 Aug 20228.909.208.808.908.903,790
24 Aug 20229.749.748.939.259.251,753
23 Aug 20229.489.488.649.399.393,846
22 Aug 20229.089.099.089.099.0912,942
19 Aug 20228.959.088.508.668.6664,524
18 Aug 20228.268.708.268.658.653,161
17 Aug 20228.408.658.398.658.656,230
16 Aug 20228.248.608.208.408.4014,616
15 Aug 2022------
12 Aug 20228.158.497.938.248.243,224
11 Aug 20228.128.688.128.138.132,082
10 Aug 20228.508.508.128.508.5080
09 Aug 2022------
08 Aug 20228.208.508.008.508.508,902
05 Aug 20228.808.808.078.208.202,562
04 Aug 20228.738.738.018.498.492,163
03 Aug 20228.108.507.908.328.321,401
02 Aug 20228.448.508.018.108.101,835
01 Aug 20228.018.208.018.178.17550
29 July 20227.908.327.908.018.011,927
28 July 20228.008.057.707.947.94669
27 July 20227.897.897.897.897.89-
26 July 20227.907.907.897.897.89560
25 July 20228.608.608.108.308.301,218
22 July 20228.108.358.108.358.35210
21 July 20228.088.498.088.098.091,868
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...