Australia markets closed

Black Box Limited (500463.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 2022142.20142.75137.60139.80139.807,058
08 Dec 2022152.30152.30140.00141.10141.106,032
07 Dec 2022138.80154.10136.10144.90144.9022,076
06 Dec 2022142.55142.55137.55138.30138.309,224
05 Dec 2022144.00145.40141.90142.55142.553,720
02 Dec 2022144.40153.80140.95145.70145.7024,070
01 Dec 2022137.90141.50137.90140.20140.203,510
30 Nov 2022137.50137.95135.35137.00137.003,122
29 Nov 2022138.15139.05134.20136.10136.102,656
28 Nov 2022139.40139.85136.40136.60136.60429
25 Nov 2022138.55139.30136.90138.30138.30689
23 Nov 2022136.20144.00136.20139.65139.651,626
22 Nov 2022140.75141.50138.00139.75139.752,217
21 Nov 2022141.95142.40138.50139.95139.951,965
18 Nov 2022142.15144.30138.20142.55142.554,115
17 Nov 2022141.05145.70141.00142.10142.103,179
16 Nov 2022144.10148.00140.65143.20143.203,983
15 Nov 2022144.10147.00142.05145.80145.801,247
14 Nov 2022143.15146.50140.80142.10142.107,148
11 Nov 2022152.70153.55138.05141.85141.857,933
10 Nov 2022145.90152.05145.80150.20150.2013,223
09 Nov 2022151.20152.00142.20144.90144.9015,890
08 Nov 2022------
07 Nov 2022151.30155.40149.30150.20150.20943
04 Nov 2022157.90157.90153.85154.00154.005,280
03 Nov 2022153.70157.40151.70153.20153.202,323
02 Nov 2022161.05161.05154.00155.15155.155,029
01 Nov 2022162.40162.40158.60159.45159.453,316
31 Oct 2022163.60163.95158.95159.30159.301,202
28 Oct 2022160.95165.30159.15162.15162.1512,046
27 Oct 2022167.15168.00159.50161.75161.751,636
26 Oct 2022166.50166.50166.50166.50166.50-
25 Oct 2022163.60167.80161.70166.50166.506,017
24 Oct 2022165.25167.95161.05163.60163.604,324
21 Oct 2022168.00168.05162.25165.25165.253,819
20 Oct 2022165.95168.75165.15167.80167.801,446
19 Oct 2022170.00173.00165.50166.30166.302,560
18 Oct 2022167.95170.80164.65169.30169.3011,297
17 Oct 2022165.20171.50163.50168.20168.2022,620
14 Oct 2022174.95174.95163.65166.15166.1512,133
13 Oct 2022167.05172.50167.05169.95169.9517,189
12 Oct 2022157.05169.90156.00166.50166.5029,607
11 Oct 2022158.00163.80153.10156.55156.5521,309
10 Oct 2022142.00166.05141.05159.30159.3044,076
07 Oct 2022144.85146.45141.70142.15142.159,411
06 Oct 2022138.00147.05138.00143.35143.3531,113
05 Oct 2022------
04 Oct 2022140.60140.60138.60139.05139.05980
03 Oct 2022137.60143.90134.75136.05136.051,708
30 Sept 2022138.70142.90135.15140.70140.705,596
29 Sept 2022140.35141.35137.25137.80137.801,425
28 Sept 2022137.90141.10137.00137.35137.351,927
27 Sept 2022140.15144.95136.55138.25138.253,268
26 Sept 2022143.00144.70133.20137.85137.859,942
23 Sept 2022154.90154.90142.00144.30144.3020,815
22 Sept 2022145.45148.65145.20146.15146.151,878
21 Sept 2022147.70148.90142.00143.50143.503,666
20 Sept 2022149.35156.65143.60148.20148.2044,435
19 Sept 2022139.50149.10137.00146.45146.4513,363
16 Sept 2022145.30146.30138.95141.40141.409,030
15 Sept 2022148.00148.00142.90145.00145.0017,238
14 Sept 2022135.00147.05133.65142.55142.5516,682
13 Sept 2022135.95139.90132.55135.25135.2522,988
12 Sept 2022133.55134.05130.35131.15131.154,789
09 Sept 2022129.35133.50128.95130.30130.302,116
08 Sept 2022130.00132.05128.85129.30129.304,451
07 Sept 2022130.00130.45127.95130.00130.002,974
06 Sept 2022137.00137.00124.20127.50127.505,279
02 Sept 2022133.70135.55130.00130.45130.45831
01 Sept 2022132.60135.90131.40132.40132.40567
31 Aug 2022133.10133.10133.10133.10133.10-
30 Aug 2022131.80139.90130.90133.10133.109,354
29 Aug 2022126.25130.90126.20129.45129.45997
26 Aug 2022134.00134.40130.15130.60130.601,264
25 Aug 2022132.05136.60130.30131.55131.554,277
24 Aug 2022128.25138.20126.85132.10132.105,793
23 Aug 2022125.00129.00124.95128.05128.051,642
22 Aug 2022129.10129.10125.10127.20127.203,961
19 Aug 2022127.95129.80126.10127.10127.102,211
18 Aug 2022130.00134.65124.05128.25128.2515,162
17 Aug 2022129.75131.95128.95130.70130.702,510
16 Aug 2022130.00131.05128.00129.35129.353,320
15 Aug 2022------
12 Aug 2022129.15135.00129.15131.75131.752,450
11 Aug 2022131.50133.00129.05131.15131.152,781
10 Aug 2022132.70133.70131.30131.35131.35406
09 Aug 2022------
08 Aug 2022134.80135.95131.80133.25133.251,438
05 Aug 2022141.95141.95131.00133.95133.955,537
04 Aug 2022135.55135.95133.65134.80134.802,301
03 Aug 2022136.30137.75133.65134.15134.152,663
02 Aug 2022135.55138.05134.40137.60137.601,541
01 Aug 2022141.15141.15136.00136.70136.703,468
29 July 2022135.65144.05134.35141.70141.703,253
28 July 2022136.05136.05133.00133.40133.402,793
27 July 2022137.00137.40132.95133.15133.152,025
26 July 2022138.40139.75135.00136.10136.10952
25 July 2022137.75140.25137.00138.15138.151,514
22 July 2022139.80141.00137.35139.55139.551,090
21 July 2022140.85142.00136.00138.15138.153,682
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...