Australia markets open in 2 minutes

Evexia Lifecare Limited (524444.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20221.801.831.791.821.821,177,090
29 Sept 20221.811.811.791.801.80944,924
28 Sept 20221.821.821.781.791.791,109,073
27 Sept 20221.831.841.781.791.791,651,082
26 Sept 20221.851.851.751.801.802,422,863
23 Sept 20221.851.891.801.821.822,614,350
22 Sept 20221.881.891.851.871.871,806,726
21 Sept 20221.931.931.871.891.891,250,429
20 Sept 20221.951.951.901.911.911,519,224
19 Sept 20221.941.941.911.921.921,952,828
16 Sept 20221.991.991.921.931.932,022,156
15 Sept 20221.962.031.941.971.973,219,405
14 Sept 20221.951.971.881.941.942,562,520
13 Sept 20222.052.071.961.971.972,717,080
12 Sept 20222.112.111.942.002.006,963,078
09 Sept 20222.012.012.012.012.012,247,965
08 Sept 20221.831.921.821.921.924,713,187
07 Sept 20221.841.841.791.831.832,513,506
06 Sept 20221.811.831.781.811.812,072,307
02 Sept 20221.801.831.791.811.813,189,584
01 Sept 20221.841.841.801.811.812,446,332
31 Aug 20221.831.831.831.831.83-
30 Aug 20221.831.851.821.831.831,954,175
29 Aug 20221.801.851.801.831.831,857,122
26 Aug 20221.841.861.811.841.842,079,372
25 Aug 20221.881.881.811.821.822,042,715
24 Aug 20221.841.871.821.861.861,702,876
23 Aug 20221.841.841.801.841.841,858,168
22 Aug 20221.871.871.801.821.822,632,423
19 Aug 20221.931.931.841.871.872,286,307
18 Aug 20221.801.911.801.901.903,498,836
17 Aug 20221.861.881.791.831.832,451,945
16 Aug 20221.851.881.811.841.842,797,939
15 Aug 2022------
12 Aug 20221.881.891.821.851.851,962,807
11 Aug 20221.911.911.851.871.872,125,706
10 Aug 20221.901.921.831.881.882,117,767
09 Aug 2022------
08 Aug 20221.891.941.871.891.892,123,158
05 Aug 20221.851.901.851.891.892,464,043
04 Aug 20221.881.911.851.871.873,237,611
03 Aug 20221.921.951.851.881.886,450,327
02 Aug 20221.992.001.911.941.945,903,337
01 Aug 20221.881.951.871.941.945,024,365
29 July 20221.841.951.841.871.877,656,841
28 July 20221.992.041.901.901.9010,299,294
27 July 20221.992.191.991.991.9917,418,568
26 July 20222.092.092.092.092.09763,474
25 July 20222.202.202.202.202.20912,368
22 July 20222.312.312.312.312.311,553,257
21 July 20222.552.552.432.432.438,752,535
20 July 20222.552.552.552.552.551,728,702
19 July 20222.432.432.432.432.431,156,994
18 July 20222.322.322.322.322.321,061,725
15 July 20222.172.212.152.212.212,616,522
14 July 20222.022.112.012.112.113,894,101
13 July 20222.022.021.982.012.012,952,573
12 July 20221.981.991.911.981.982,820,313
11 July 20221.981.981.911.941.943,074,253
08 July 20221.841.911.841.901.901,991,244
07 July 20221.991.991.851.851.854,204,289
06 July 20221.971.991.921.941.942,845,277
05 July 20221.851.921.851.921.923,772,961
01 July 20221.821.821.741.771.771,795,489
30 June 20221.811.871.781.801.802,768,401
29 June 20221.731.811.711.811.813,588,758
28 June 20221.721.781.721.731.735,463,893
27 June 20221.811.811.811.811.811,753,187
24 June 20222.032.031.901.901.906,864,986
23 June 20221.981.991.971.991.995,848,443
22 June 20221.861.901.831.901.904,559,631
21 June 20221.811.811.751.811.815,344,189
17 June 20221.521.651.521.651.656,872,753
16 June 20221.671.701.581.581.5810,391,056
15 June 20221.761.761.661.661.6612,456,779
14 June 20221.871.881.741.741.7412,067,533
13 June 20221.801.851.741.831.836,181,690
10 June 20221.891.901.831.831.8311,138,088
09 June 20222.092.091.911.921.9215,529,401
08 June 20222.052.071.912.012.0114,903,528
07 June 20221.871.981.801.981.9810,570,533
06 June 20221.992.001.891.891.897,395,293
03 June 20222.082.081.931.981.9814,673,060
02 June 20222.132.162.032.032.0311,803,322
01 June 20222.282.322.132.132.1310,514,780
31 May 20222.192.292.102.242.2415,982,134
27 May 20222.422.462.302.302.304,705,637
26 May 20222.572.572.332.422.4217,484,101
25 May 20222.452.452.452.452.45232,113
24 May 20222.282.342.272.342.34596,123
24 May 20222:1 Stock split
23 May 20222.332.332.222.222.229,747,228
20 May 20222.482.502.342.342.3414,391,464
19 May 20222.552.632.402.462.4624,327,764
18 May 20222.442.512.302.512.5125,864,054
17 May 20222.392.392.292.392.3913,847,104
16 May 20222.302.372.222.292.297,594,400
13 May 20224.384.704.384.514.514,221,776
12 May 20224.804.894.584.584.583,986,925
11 May 20225.065.154.794.824.825,579,279
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...