Australia markets closed

Texmaco Infrastructure & Holdings Limited (505400.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202497.3598.4094.4595.3595.3570,779
27 Mar 202495.0098.9094.5097.4097.4089,310
26 Mar 202499.3099.3093.2094.1594.1550,392
25 Mar 2024------
22 Mar 202498.8598.8595.5596.5596.5530,401
21 Mar 202492.9096.4092.9094.9094.9025,655
20 Mar 202493.6094.9591.2593.1093.1046,282
19 Mar 202494.3596.7091.5093.6093.6085,490
18 Mar 202493.0094.4590.5092.7592.7521,767
15 Mar 2024------
14 Mar 202485.0596.5585.0595.4095.40182,051
13 Mar 202497.4599.4086.0087.8587.8589,037
12 Mar 2024101.15101.4594.0597.1597.15151,693
11 Mar 2024104.75107.7598.6599.5099.5092,245
08 Mar 2024------
07 Mar 2024106.45107.00104.50104.75104.7542,882
06 Mar 2024109.90109.90102.80104.35104.3579,721
05 Mar 2024111.55112.15107.60108.25108.2577,204
04 Mar 2024112.20113.40111.05111.60111.6019,566
01 Mar 2024116.30117.60112.60113.05113.0570,724
29 Feb 2024111.25117.10110.05115.65115.65129,281
28 Feb 2024118.90120.00111.35113.10113.1041,314
27 Feb 2024121.60122.65116.95118.90118.90159,125
26 Feb 2024113.75121.75112.35120.15120.15230,579
23 Feb 2024110.95120.65110.95113.50113.50224,500
22 Feb 2024108.55110.90106.40109.65109.6535,052
21 Feb 2024113.20113.35107.65108.00108.0036,191
20 Feb 2024114.65114.95111.60112.40112.4057,813
16 Feb 2024119.35119.35112.80113.85113.8551,218
15 Feb 2024112.40118.55111.70116.45116.4582,102
14 Feb 2024105.00112.70104.95111.25111.2586,489
13 Feb 2024103.40108.15101.20107.45107.45150,496
12 Feb 2024116.00118.05102.95105.30105.30202,904
09 Feb 2024122.20122.20112.80116.45116.4564,608
08 Feb 2024126.00126.00119.00119.80119.8055,640
07 Feb 2024123.70125.55121.05123.95123.95156,286
06 Feb 2024122.65124.95119.20123.00123.00129,715
05 Feb 2024128.40130.50120.20121.70121.70405,491
02 Feb 2024117.75134.80116.80127.55127.55765,140
01 Feb 2024118.15121.50113.50113.95113.95254,204
31 Jan 2024119.15121.90116.00117.20117.2096,739
30 Jan 2024118.55125.00116.90119.25119.25457,400
29 Jan 2024120.65120.80116.60117.60117.60206,025
26 Jan 2024119.85119.85119.85119.85119.85-
25 Jan 2024116.45122.35113.15119.85119.85451,284
24 Jan 2024114.10114.85108.90114.05114.05158,859
23 Jan 2024122.20126.30112.15113.40113.40430,905
22 Jan 2024111.95111.95111.95111.95111.95-
19 Jan 2024105.50113.40105.50111.95111.95201,759
18 Jan 2024107.95108.40100.75106.15106.15117,793
17 Jan 2024105.00109.95105.00107.00107.0091,669
16 Jan 2024111.30112.20104.50107.95107.95191,190
12 Jan 2024109.45116.25108.90111.55111.55364,351
11 Jan 2024105.10111.00105.10108.70108.70437,981
10 Jan 2024106.95106.95103.60104.75104.7539,743
09 Jan 2024104.10106.95104.05105.40105.4045,904
08 Jan 2024104.45106.65102.85103.05103.05182,273
05 Jan 2024105.40106.75103.35104.65104.6536,525
04 Jan 2024105.00108.00104.30105.00105.0096,626
03 Jan 2024104.95107.00102.80104.85104.8591,126
02 Jan 2024106.00106.55102.25104.65104.6536,558
29 Dec 2023107.00107.00102.50104.10104.1052,734
28 Dec 2023105.15106.65102.30103.00103.0055,542
27 Dec 2023106.05109.70104.40106.45106.45135,633
26 Dec 2023107.55109.80106.20107.95107.9554,970
22 Dec 2023108.80110.15105.25106.50106.50128,911
21 Dec 2023102.75109.30101.55107.05107.05265,673
20 Dec 2023116.80117.50101.80103.20103.20600,218
19 Dec 2023106.45118.65105.65116.45116.45818,510
18 Dec 2023108.95108.95105.15105.95105.9562,006
15 Dec 2023106.15108.90104.90105.70105.70191,140
14 Dec 2023107.80108.25103.45103.90103.90188,802
13 Dec 2023102.05108.80101.25106.75106.75240,681
12 Dec 2023104.00104.00100.95101.60101.6019,801
11 Dec 2023103.40105.25101.35103.05103.05142,669
08 Dec 2023102.85103.2098.50101.35101.3569,115
07 Dec 202398.70102.5095.90101.25101.2560,274
06 Dec 2023102.10102.2097.8598.4098.4037,976
05 Dec 2023104.85105.00100.15100.75100.7585,400
04 Dec 2023101.80105.10100.25102.45102.4555,005
01 Dec 2023105.80105.8098.2599.8099.80123,556
30 Nov 2023104.19107.00101.70102.83102.8388,707
29 Nov 2023101.31106.00101.31103.77103.7764,179
28 Nov 2023106.24106.35101.23101.99101.9969,790
27 Nov 2023104.69104.69104.69104.69104.69-
24 Nov 2023111.59112.59101.50104.69104.69218,216
22 Nov 2023104.00106.42100.70104.97104.9760,965
21 Nov 2023108.79109.49103.12103.99103.99149,037
20 Nov 2023103.89108.35102.00106.66106.66165,638
17 Nov 202395.01104.0095.01103.08103.08129,851
16 Nov 202396.0099.0093.1094.9494.9469,695
15 Nov 202398.01101.2096.9897.8097.8034,295
14 Nov 202397.9097.9097.9097.9097.90-
13 Nov 2023102.80103.1095.5597.9097.9032,322
10 Nov 202398.51104.0598.51100.11100.1150,725
09 Nov 2023103.20108.0399.50100.02100.0223,236
08 Nov 2023108.29111.45101.17102.67102.67206,771
07 Nov 202392.51111.0092.51107.47107.47780,154
06 Nov 202386.9997.5585.8992.5392.53297,379
03 Nov 202387.6988.0084.5086.3586.3561,649
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...