Australia markets closed

PCBL Limited (506590.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
17 July 2023 - 17 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
16 July 2024284.95297.25282.80291.95291.95411,337
15 July 2024279.00285.85271.10282.85282.85521,899
12 July 2024281.85285.00273.25274.90274.90300,444
11 July 2024274.00279.85272.55273.65273.65764,453
10 July 2024268.25269.45257.30262.85262.85170,804
09 July 2024273.95273.95263.95268.25268.25135,686
08 July 2024268.70276.90267.05270.50270.50179,302
05 July 2024258.40263.80258.40261.75261.75187,476
03 July 2024256.95258.90252.50257.65257.65135,593
02 July 2024259.40259.40252.05255.95255.9581,868
01 July 2024257.45259.00254.45257.35257.35115,967
28 June 2024256.15262.35253.40256.25256.25166,044
27 June 2024264.05264.60252.10253.50253.50230,963
26 June 2024275.60275.60262.90264.50264.50229,593
25 June 2024276.40278.40269.80270.60270.60193,010
24 June 2024268.40275.20264.50274.35274.35156,417
21 June 2024261.00270.00256.10265.90265.90187,853
20 June 2024251.20261.70250.05260.00260.00257,532
18 June 2024255.00255.00249.15252.70252.7084,174
17 June 2024------
14 June 2024250.65252.00246.60249.95249.9555,115
13 June 2024244.15250.80243.35248.45248.4558,355
12 June 2024248.80248.80243.10244.00244.0061,343
11 June 2024248.30249.00241.65246.35246.35173,991
10 June 2024239.80249.65236.35244.30244.30330,937
07 June 2024233.95236.85230.30235.80235.8091,684
06 June 2024229.40236.25227.10231.20231.20105,366
05 June 2024219.00226.70210.25223.55223.55242,678
04 June 2024232.10234.60208.80216.55216.55411,842
03 June 2024239.65241.60230.00234.40234.40293,788
31 May 2024244.95244.95232.30235.00235.0079,762
30 May 2024241.65245.00235.65238.05238.05111,935
29 May 2024252.00252.00241.60243.05243.0564,617
28 May 2024246.75250.95240.65249.70249.70197,412
24 May 2024257.85258.00251.30251.65251.6580,703
23 May 2024265.75270.00258.00258.95258.95128,539
22 May 2024262.65266.85256.35264.70264.70157,913
21 May 2024269.10269.10261.75264.05264.0545,651
20 May 2024------
17 May 2024263.95269.45261.55267.95267.9536,392
16 May 2024257.05265.20257.05262.10262.1093,379
15 May 2024256.45262.40255.05256.40256.4074,889
14 May 2024248.55257.75248.00256.10256.1042,965
13 May 2024254.15254.15243.90248.55248.55112,136
10 May 2024251.95254.65244.40252.60252.6063,781
09 May 2024262.30262.30250.25251.40251.40135,391
08 May 2024254.95264.00253.70262.30262.3062,600
07 May 2024263.85263.85251.90254.20254.2030,764
06 May 2024266.00271.10259.00263.20263.20105,219
03 May 2024268.90271.25263.70264.30264.3042,647
02 May 2024270.65273.15266.25268.90268.9095,946
01 May 2024------
30 Apr 2024278.80279.35268.20270.65270.6563,929
29 Apr 2024272.40285.00271.00276.90276.90222,148
26 Apr 2024271.55271.55265.10268.60268.6040,433
25 Apr 2024265.40270.05264.00266.50266.5053,475
24 Apr 2024267.65269.00264.10265.05265.05101,586
23 Apr 2024266.00269.95260.95267.20267.20163,510
22 Apr 2024259.55265.10259.55263.90263.9079,937
19 Apr 2024253.35260.80252.00257.80257.8047,959
18 Apr 2024265.35269.30258.30260.00260.0037,181
17 Apr 2024------
16 Apr 2024260.60270.00260.35265.50265.5082,917
15 Apr 2024262.25269.25257.60265.80265.8070,001
12 Apr 2024275.75279.45272.80273.35273.35100,843
11 Apr 2024------
10 Apr 2024279.70281.60275.55279.45279.4557,861
09 Apr 2024279.90282.95276.25279.45279.4563,286
08 Apr 2024280.60282.90273.50274.50274.5051,688
05 Apr 2024281.25282.90274.65281.35281.3550,194
04 Apr 2024284.05286.00277.60279.05279.0597,329
03 Apr 2024278.50284.50274.55281.95281.95223,863
02 Apr 2024276.65281.55273.15278.20278.2099,521
01 Apr 2024270.25276.25268.70275.25275.25207,849
28 Mar 2024275.15279.90265.15268.05268.05301,063
27 Mar 2024262.75269.30261.85264.50264.50232,141
26 Mar 2024263.70265.35257.00261.65261.65140,153
25 Mar 2024------
22 Mar 2024253.90264.60252.00262.40262.40257,446
21 Mar 2024247.55254.90247.55249.95249.9584,837
20 Mar 2024247.00252.00241.60244.95244.95153,521
19 Mar 2024248.35253.00244.70247.00247.00121,953
18 Mar 2024248.75258.70246.05249.00249.00242,512
15 Mar 2024------
14 Mar 2024230.05256.95230.05253.70253.70412,322
13 Mar 2024242.65253.10225.30229.90229.90163,915
12 Mar 2024253.35254.50238.70244.75244.75512,771
11 Mar 2024265.60269.55245.65250.60250.60500,511
08 Mar 2024------
07 Mar 2024275.50279.60268.10268.70268.70103,817
06 Mar 2024281.15281.15271.90275.45275.45239,498
05 Mar 2024289.60290.00282.40282.90282.90276,829
04 Mar 2024300.10300.40288.00290.00290.0083,029
01 Mar 2024288.95297.05288.70294.65294.65138,333
29 Feb 2024287.55289.85278.25286.45286.45237,921
28 Feb 2024302.95303.90285.00286.85286.85363,068
27 Feb 2024304.70306.55301.15303.00303.0050,495
26 Feb 2024300.50309.90300.50304.45304.45146,841
23 Feb 2024307.90308.95300.20301.25301.25159,131
22 Feb 2024303.40314.70303.40306.20306.20151,429
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...