Australia markets closed

The Federal Bank Limited (500469.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 05:07PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2022------
08 Dec 2022133.05136.30132.20135.80135.80819,784
07 Dec 2022134.75135.65131.25132.15132.15529,749
06 Dec 2022137.40139.20134.40134.75134.75833,108
05 Dec 2022133.30137.70133.00137.30137.30982,165
02 Dec 2022132.05133.85132.00133.25133.25182,274
01 Dec 2022132.00134.90131.35132.70132.70412,134
30 Nov 2022132.50133.30131.00131.40131.40305,684
29 Nov 2022133.35134.65132.00132.45132.45280,935
28 Nov 2022132.75134.20132.35133.80133.80339,818
25 Nov 2022133.40135.10132.00132.55132.55365,902
23 Nov 2022132.25134.90131.65134.35134.35537,349
22 Nov 2022132.05133.25130.20131.45131.45212,861
21 Nov 2022132.85133.00131.40132.35132.35410,645
18 Nov 2022134.95135.20132.40132.70132.70307,780
17 Nov 2022133.15135.50132.85134.95134.95305,838
16 Nov 2022135.95136.95131.75133.15133.15491,021
15 Nov 2022136.20136.80135.25136.10136.10307,655
14 Nov 2022135.95136.40133.45136.05136.05317,202
11 Nov 2022140.00140.00134.00134.95134.95853,755
10 Nov 2022137.90139.70136.90137.95137.95569,281
09 Nov 2022137.65138.95136.90138.15138.15343,690
08 Nov 2022------
07 Nov 2022137.00139.25136.00136.95136.95876,978
04 Nov 2022137.70138.85135.45136.40136.40415,299
03 Nov 2022132.35137.90132.25137.20137.203,741,279
02 Nov 2022132.00133.70131.95133.25133.25348,720
01 Nov 2022133.05133.60131.35131.85131.85676,061
31 Oct 2022131.90132.65129.60131.45131.45692,639
28 Oct 2022134.40135.00130.80131.15131.15521,137
27 Oct 2022134.50135.95133.65134.55134.55643,777
26 Oct 2022134.25134.25134.25134.25134.25-
25 Oct 2022134.60135.50133.15134.25134.253,107,052
24 Oct 2022135.00135.20134.10134.75134.75429,570
21 Oct 2022130.60134.80130.25132.60132.601,351,175
20 Oct 2022130.90131.45129.30130.30130.30454,301
19 Oct 2022132.50134.10130.90131.20131.20618,636
18 Oct 2022133.00133.70131.75132.25132.251,069,582
17 Oct 2022131.75132.65129.20131.50131.501,092,255
14 Oct 2022127.30132.10125.10130.25130.252,517,956
13 Oct 2022125.15126.70124.45124.80124.80757,617
12 Oct 2022123.10125.85121.80125.60125.601,190,349
11 Oct 2022122.55124.25121.10122.45122.452,847,867
10 Oct 2022120.55122.00120.10121.30121.30503,126
07 Oct 2022121.30123.30118.75122.90122.90757,174
06 Oct 2022121.10122.15120.45120.95120.95240,033
05 Oct 2022------
04 Oct 2022118.60121.15118.60120.80120.80700,296
03 Oct 2022119.05121.60115.90116.40116.40841,266
30 Sept 2022111.35119.50111.35118.60118.601,168,583
29 Sept 2022114.00114.55111.05113.10113.10533,753
28 Sept 2022112.10114.10111.50111.90111.90449,425
27 Sept 2022111.00115.30110.65114.45114.45643,604
26 Sept 2022115.60115.85109.50111.00111.001,146,956
23 Sept 2022123.00123.15115.85116.75116.75894,140
22 Sept 2022121.90124.10120.60122.95122.95449,367
21 Sept 2022123.65123.85121.05122.65122.65477,356
20 Sept 2022123.90124.60123.15123.30123.30393,681
19 Sept 2022121.10123.55120.70122.50122.502,410,893
16 Sept 2022122.00124.60120.30121.60121.601,123,815
15 Sept 2022122.00124.30120.70122.00122.001,453,261
14 Sept 2022117.00121.00116.40120.75120.75571,899
13 Sept 2022120.00120.50118.35119.10119.10492,417
12 Sept 2022120.00120.65119.10119.80119.80524,928
09 Sept 2022118.55122.65118.05119.55119.55888,640
08 Sept 2022120.95120.95115.70118.00118.001,024,720
07 Sept 2022121.40122.15118.55118.80118.80692,278
06 Sept 2022124.50125.35120.15121.20121.201,163,852
02 Sept 2022120.00122.80118.85119.45119.451,040,419
01 Sept 2022114.75119.00114.75118.70118.70879,363
31 Aug 2022117.00117.00117.00117.00117.00-
30 Aug 2022113.15117.85113.15117.00117.001,473,586
29 Aug 2022106.05113.60106.05113.10113.10701,943
26 Aug 2022114.80115.75113.30113.90113.90483,470
25 Aug 2022114.80116.05113.45113.80113.801,375,139
24 Aug 2022109.85114.40109.35114.00114.002,000,829
23 Aug 2022105.00110.15105.00109.90109.90586,982
22 Aug 2022106.50107.60105.35106.65106.65574,944
19 Aug 2022111.50111.70106.85107.60107.60331,539
18 Aug 2022109.50112.00109.05110.90110.90665,113
17 Aug 2022110.30110.90108.75109.80109.80415,296
16 Aug 2022110.75111.45109.45110.35110.35309,917
15 Aug 2022------
12 Aug 2022111.15111.85110.50110.75110.75601,170
11 Aug 2022110.50112.40109.75111.15111.15867,377
10 Aug 2022109.50110.80109.10109.75109.75357,934
09 Aug 2022------
08 Aug 2022109.55110.90108.00109.50109.50366,842
05 Aug 2022108.00110.55107.60108.90108.90709,287
04 Aug 2022110.55110.55106.50107.95107.95540,350
03 Aug 2022110.95111.25108.10109.00109.00418,541
02 Aug 2022106.90111.90106.10110.80110.80895,789
01 Aug 2022106.65107.75105.70106.90106.90498,481
29 July 2022107.35108.50106.45106.65106.65477,417
28 July 2022107.40109.25106.50107.35107.35658,262
27 July 2022104.65107.80104.65107.40107.40533,358
26 July 2022107.65107.65105.35105.75105.75179,417
25 July 2022107.40107.95105.60107.30107.30319,532
22 July 2022107.35108.30106.30107.00107.00682,570
21 July 2022105.80107.95104.95107.25107.25484,958
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...