Australia markets closed

PCBL Limited (506590.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 05:07PM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2023------
25 Jan 2023122.50122.50115.85118.00118.0061,844
24 Jan 2023120.00121.15120.00120.50120.5026,303
23 Jan 2023122.75122.75119.70120.50120.5030,927
20 Jan 2023122.80122.80120.70120.95120.9553,422
19 Jan 2023121.85123.75121.60122.20122.2068,806
18 Jan 2023123.00123.00120.20120.85120.85100,773
17 Jan 2023122.75124.00121.00122.10122.1064,690
13 Jan 2023124.95124.95123.00123.55123.5565,698
12 Jan 2023124.70125.55123.75124.50124.5043,474
11 Jan 2023125.75126.40124.00124.60124.60100,554
10 Jan 2023127.55127.55125.65126.60126.6060,632
09 Jan 2023126.15127.55126.15126.90126.9072,546
06 Jan 2023129.00129.70125.75126.05126.0584,705
05 Jan 2023131.05131.05128.05129.00129.0073,859
04 Jan 2023130.65132.25127.70129.00129.00100,089
03 Jan 2023131.05133.05131.05131.75131.7547,973
30 Dec 2022131.45132.25129.05129.65129.6548,353
29 Dec 2022129.00131.25127.70130.20130.2088,552
28 Dec 2022128.95129.85127.45128.85128.8582,365
27 Dec 2022128.65130.75127.30129.70129.70105,710
23 Dec 2022127.40127.40120.80122.25122.25170,204
22 Dec 2022134.65134.65126.50127.55127.55137,889
21 Dec 2022139.95141.00130.30131.45131.45212,782
20 Dec 2022136.20139.30136.20138.80138.8064,236
19 Dec 2022136.35138.25135.15137.65137.6586,473
16 Dec 2022139.45142.75135.60136.25136.25178,669
15 Dec 2022137.35141.65136.15139.45139.45205,257
14 Dec 2022133.35139.65129.65137.00137.002,373,200
13 Dec 2022130.50133.15130.35131.80131.8079,261
12 Dec 2022132.10133.20129.45130.35130.3593,336
09 Dec 2022135.35136.60132.05133.75133.75119,181
08 Dec 2022138.95138.95135.45135.80135.8063,866
07 Dec 2022139.75140.95135.65137.80137.80125,348
06 Dec 2022139.50139.50137.10138.10138.1075,860
05 Dec 2022142.05146.35139.40139.80139.80147,872
02 Dec 2022143.00144.25141.45141.80141.8046,827
01 Dec 2022142.30144.50141.75142.65142.65123,317
30 Nov 2022138.00142.35138.00141.90141.90293,369
29 Nov 2022138.95142.00137.50138.70138.70122,070
28 Nov 2022134.15139.00134.15137.45137.45100,012
25 Nov 2022134.00137.35134.00136.35136.3535,092
23 Nov 2022133.00137.40132.95136.00136.0057,595
22 Nov 2022133.30133.90130.75132.60132.6086,974
21 Nov 2022134.95134.95132.50133.30133.3039,428
18 Nov 2022135.15135.70131.80133.15133.1564,392
17 Nov 2022133.60136.30133.30135.05135.0599,121
16 Nov 2022128.15134.35128.15133.60133.60128,498
15 Nov 2022131.70131.70127.80128.95128.9535,951
14 Nov 2022129.00131.35127.00129.90129.90117,281
11 Nov 2022125.75130.30125.75129.10129.1091,518
10 Nov 2022129.95129.95122.15125.10125.1092,890
09 Nov 2022132.00132.00127.95128.70128.70103,812
08 Nov 2022------
07 Nov 2022129.95132.30129.10131.40131.4093,071
04 Nov 2022124.90131.50124.90129.15129.15133,745
03 Nov 2022124.15125.55124.15124.70124.7049,764
02 Nov 2022125.35127.00124.70125.95125.9546,163
01 Nov 2022127.15128.05124.85125.75125.7591,843
31 Oct 2022129.00130.55126.55127.15127.1554,071
28 Oct 2022129.00130.85127.10129.65129.65157,945
27 Oct 2022136.70137.90128.50128.90128.90337,663
26 Oct 2022140.65140.65140.65140.65140.65-
25 Oct 2022141.10142.50138.55140.65140.65197,099
24 Oct 2022136.85140.00136.85139.40139.4024,273
21 Oct 2022140.80140.80135.45136.70136.7082,541
20 Oct 2022138.55140.90136.25139.50139.5080,384
19 Oct 2022140.50141.70137.70138.25138.2531,006
18 Oct 2022140.55141.95138.80140.35140.35101,926
17 Oct 2022138.50140.95137.15139.25139.25204,029
14 Oct 2022138.00141.40137.60138.55138.55190,574
13 Oct 2022134.20137.35133.15136.55136.5573,783
12 Oct 2022137.00137.00132.05134.25134.2588,298
11 Oct 2022133.15137.95132.15136.20136.20175,127
10 Oct 2022133.00134.70131.55132.40132.4099,951
07 Oct 2022132.30136.90130.50135.00135.00157,570
06 Oct 2022128.60133.75128.60131.40131.40191,799
05 Oct 2022------
04 Oct 2022125.65130.15125.65127.70127.7055,656
03 Oct 2022128.85129.45123.60124.50124.50165,383
30 Sept 2022125.65129.60125.65128.65128.6546,403
29 Sept 2022128.20131.05126.05127.15127.1577,401
28 Sept 2022131.45131.45127.90128.50128.5050,293
27 Sept 2022126.75132.00126.45130.50130.50127,851
26 Sept 2022126.25128.95123.00126.70126.70268,656
23 Sept 2022134.90136.00129.15130.10130.10104,596
22 Sept 2022134.95136.80132.50134.90134.90188,480
21 Sept 2022144.70145.00135.00135.95135.95162,045
20 Sept 2022145.00147.70143.20143.60143.60160,247
19 Sept 2022148.00148.90142.65143.60143.60234,816
16 Sept 2022148.05153.75145.80147.70147.70708,492
15 Sept 2022141.05149.90139.50148.65148.65341,979
14 Sept 2022135.80142.00135.80141.15141.15155,320
13 Sept 2022141.35142.00139.80140.35140.3564,848
12 Sept 2022139.65142.60139.65140.55140.55134,719
09 Sept 2022141.65144.30138.60140.05140.0596,256
08 Sept 2022142.25144.15140.65142.20142.20117,035
07 Sept 2022142.65142.65139.30140.80140.8083,899
06 Sept 2022145.90146.00141.40142.20142.2080,784
02 Sept 2022142.00145.30138.40141.85141.85233,313
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...