Australia markets closed

The Phoenix Mills Limited (503100.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
03 May 20243,121.503,169.003,047.153,062.953,062.957,745
02 May 20243,125.953,153.303,079.553,133.103,133.1010,136
01 May 2024------
30 Apr 20243,052.003,202.053,043.603,153.303,153.3012,766
29 Apr 20243,110.153,110.153,022.003,040.403,040.405,532
26 Apr 20243,199.753,199.753,060.003,090.753,090.758,971
25 Apr 20243,213.753,213.753,058.153,172.003,172.008,183
24 Apr 20243,225.103,247.453,170.003,186.053,186.054,689
23 Apr 20243,102.453,243.003,102.453,161.853,161.8517,430
22 Apr 20243,190.103,237.503,085.103,100.403,100.4014,142
19 Apr 20243,143.753,149.753,013.803,120.803,120.8018,811
18 Apr 20243,132.053,266.203,103.353,157.403,157.4068,545
17 Apr 2024------
16 Apr 20242,967.753,173.702,967.753,139.703,139.7016,346
15 Apr 20242,935.453,081.452,935.453,003.553,003.5511,366
12 Apr 20243,075.803,137.952,953.002,995.352,995.3517,164
11 Apr 2024------
10 Apr 20242,916.153,076.152,916.153,022.803,022.8013,247
09 Apr 20242,899.952,954.802,880.002,915.702,915.703,710
08 Apr 20242,850.052,998.052,850.052,895.752,895.755,480
05 Apr 20242,848.002,920.002,798.452,844.702,844.709,333
04 Apr 20242,850.002,899.152,823.452,850.852,850.854,490
03 Apr 20242,939.852,939.852,841.002,867.752,867.759,000
02 Apr 20242,874.952,924.002,842.002,899.152,899.152,242
01 Apr 20242,768.902,864.402,768.902,844.852,844.854,828
28 Mar 20242,770.302,825.202,706.802,770.802,770.809,314
27 Mar 20242,747.952,770.002,699.302,724.052,724.057,847
26 Mar 20242,552.352,741.002,550.552,706.102,706.1016,074
25 Mar 2024------
22 Mar 20242,596.202,600.952,534.752,548.302,548.304,026
21 Mar 20242,624.752,624.752,536.752,553.152,553.156,258
20 Mar 20242,664.352,664.352,545.952,557.102,557.1014,399
19 Mar 20242,625.152,694.602,525.002,647.202,647.207,072
18 Mar 20242,719.752,740.152,605.152,633.652,633.6513,507
15 Mar 2024------
14 Mar 20242,570.002,729.402,431.802,644.352,644.3534,848
13 Mar 20242,864.602,972.152,516.652,591.552,591.5530,525
12 Mar 20242,794.202,940.802,685.002,827.952,827.959,520
11 Mar 20242,838.852,838.852,738.452,765.152,765.159,995
08 Mar 2024------
07 Mar 20242,758.952,804.202,748.402,784.052,784.053,901
06 Mar 20242,741.852,811.002,681.002,706.602,706.6015,442
05 Mar 20242,667.252,803.602,666.102,759.452,759.458,536
04 Mar 20242,710.402,757.902,680.002,698.202,698.209,754
01 Mar 20242,821.702,830.002,666.852,739.302,739.3013,808
29 Feb 20242,790.002,814.802,687.652,766.302,766.309,926
28 Feb 20242,968.352,968.352,726.452,789.952,789.957,211
27 Feb 20242,853.302,880.852,806.402,824.902,824.909,107
26 Feb 20242,935.452,935.452,726.302,871.302,871.3013,352
23 Feb 20242,807.002,930.002,807.002,904.702,904.709,138
22 Feb 20242,887.652,889.952,776.552,806.602,806.607,687
21 Feb 20242,827.002,941.902,809.502,896.602,896.6011,082
20 Feb 20242,799.852,886.552,787.302,823.952,823.957,946
16 Feb 20242,720.252,746.252,680.002,730.902,730.9013,167
15 Feb 20242,633.352,766.002,623.052,747.502,747.5016,567
14 Feb 20242,553.152,633.452,507.652,585.402,585.407,723
13 Feb 20242,700.002,736.202,445.502,562.902,562.9031,008
12 Feb 20242,809.752,809.752,626.402,658.152,658.1512,935
09 Feb 20242,802.352,831.352,769.852,814.352,814.355,289
08 Feb 20242,724.052,834.402,724.052,802.952,802.9513,356
07 Feb 20242,635.152,795.252,635.152,760.352,760.3521,010
06 Feb 20242,659.752,729.202,543.402,643.902,643.9018,175
05 Feb 20242,497.802,678.352,492.952,661.802,661.8016,289
02 Feb 20242,389.852,509.952,378.602,471.602,471.6022,947
01 Feb 20242,471.852,471.852,328.002,354.102,354.1019,704
31 Jan 20242,366.802,442.002,311.552,428.152,428.155,176
30 Jan 20242,371.952,442.952,332.952,363.252,363.2516,755
29 Jan 20242,317.852,379.002,271.052,354.902,354.907,279
26 Jan 20242,295.552,295.552,295.552,295.552,295.55-
25 Jan 20242,370.002,442.352,275.102,295.552,295.55430,307
24 Jan 20242,352.552,416.502,293.002,365.652,365.6513,730
23 Jan 20242,503.152,544.052,344.002,387.652,387.6518,707
22 Jan 20242,562.302,562.302,562.302,562.302,562.30-
19 Jan 20242,498.902,571.002,493.502,562.302,562.3013,497
18 Jan 20242,414.852,509.002,350.652,484.902,484.9015,841
17 Jan 20242,364.902,432.302,334.752,415.302,415.3017,094
16 Jan 20242,508.852,508.902,415.002,443.102,443.1015,886
12 Jan 20242,484.852,525.952,446.002,502.902,502.9015,816
11 Jan 20242,594.902,597.252,398.002,445.002,445.0025,669
10 Jan 20242,620.002,620.002,559.002,571.502,571.5014,441
09 Jan 20242,505.552,673.752,505.552,644.052,644.0525,305
08 Jan 20242,505.852,595.002,476.952,529.702,529.7090,366
05 Jan 20242,378.852,595.002,378.852,484.802,484.8021,523
04 Jan 20242,310.102,386.052,294.452,362.652,362.6513,848
03 Jan 20242,220.152,299.002,220.152,290.652,290.659,869
02 Jan 20242,289.852,289.852,229.852,235.352,235.351,791
29 Dec 20232,245.752,271.352,221.452,243.502,243.504,431
28 Dec 20232,255.602,258.852,218.002,245.702,245.703,837
27 Dec 20232,334.052,334.052,219.152,232.752,232.755,224
26 Dec 20232,301.702,324.952,246.452,304.202,304.208,485
22 Dec 20232,229.902,334.302,205.202,299.502,299.5016,910
21 Dec 20232,229.102,240.452,143.852,195.252,195.256,388
20 Dec 20232,235.452,309.802,185.702,204.502,204.504,744
19 Dec 20232,282.352,315.752,242.002,250.252,250.258,238
18 Dec 20232,248.902,301.052,228.002,281.602,281.603,998
15 Dec 20232,358.452,411.352,263.952,294.802,294.8012,179
14 Dec 20232,320.552,385.502,312.102,358.502,358.5010,743
13 Dec 20232,283.902,310.302,240.152,281.452,281.455,959
12 Dec 20232,230.002,327.452,212.702,246.302,246.3014,141
11 Dec 20232,219.602,241.902,184.552,213.952,213.953,194
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...