Australia markets open in 1 hour 41 minutes

Mirza International Limited (526642.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
22 May 2024------
21 May 202445.4846.6544.8946.0446.0432,062
20 May 2024------
17 May 202444.6045.7044.6045.3945.3928,034
16 May 202445.9045.9044.5545.0845.0815,128
15 May 202444.7545.7844.4645.0045.0024,807
14 May 202444.4945.7444.2544.9744.9737,649
13 May 202444.6145.1043.8544.4444.4433,118
10 May 202446.6446.6444.1044.6444.649,850
09 May 202445.5045.7344.3644.6244.6230,202
08 May 202446.8046.8044.9545.4445.448,334
07 May 202445.7545.7544.8045.1445.1426,076
06 May 202446.5046.9444.8545.6145.6152,222
03 May 202446.4047.0046.2546.2846.285,538
02 May 202447.9947.9946.2546.6846.6844,214
01 May 2024------
30 Apr 202447.1248.7147.1247.3947.3915,340
29 Apr 202448.4049.0647.7947.9847.9864,014
26 Apr 202447.6248.0047.5047.7947.7947,998
25 Apr 202447.8648.0146.8547.7147.7151,323
24 Apr 202447.2548.4046.4947.8647.8691,169
23 Apr 202446.9047.2546.3146.5946.5945,055
22 Apr 202444.8245.3044.8245.2745.2713,586
19 Apr 202444.1145.3444.1144.8244.8215,840
18 Apr 202445.0645.5044.2044.9444.9410,697
17 Apr 2024------
16 Apr 202444.9445.7544.3144.9944.9925,094
15 Apr 202445.4545.9544.1045.2045.2018,246
12 Apr 202447.2247.2245.9546.3946.3921,720
11 Apr 2024------
10 Apr 202446.8047.2546.2547.2547.254,593
09 Apr 202447.8947.8946.2546.6346.6323,282
08 Apr 202448.9048.9447.3047.7247.7217,555
05 Apr 202447.7048.5046.3547.9847.9814,561
04 Apr 202447.9047.9046.5047.0947.0915,171
03 Apr 202446.5546.9946.0046.8946.8916,493
02 Apr 202445.0546.2044.9445.9145.9123,756
01 Apr 202443.7545.0742.9345.0545.0560,115
28 Mar 202443.7544.0042.7542.9342.9343,745
27 Mar 202444.9044.9042.8043.0343.0385,051
26 Mar 202446.3546.3543.9044.0644.0661,535
25 Mar 2024------
22 Mar 202446.0047.2745.0045.4645.4664,249
21 Mar 202445.5546.2045.3045.7445.7447,318
20 Mar 202447.0047.0045.1045.3745.3733,984
19 Mar 202446.9047.0045.7046.0346.0317,167
18 Mar 202445.6047.0045.5046.2546.25126,020
15 Mar 2024------
14 Mar 202443.6046.1842.3745.3545.3520,831
13 Mar 202445.5046.8544.0944.1244.1232,304
12 Mar 202448.0048.5046.2046.3946.3922,697
11 Mar 202449.0049.9846.6547.2347.2329,150
08 Mar 2024------
07 Mar 202449.6049.7948.7548.9348.9339,474
06 Mar 202450.5250.9149.0049.2249.2212,650
05 Mar 202451.0251.9550.0050.2950.2917,399
04 Mar 202453.5053.5051.3051.5751.5785,525
01 Mar 202450.5050.5550.1550.5550.5594,180
29 Feb 202447.5648.4446.5048.1548.1537,314
28 Feb 202449.2049.9947.0047.4347.4345,406
27 Feb 202450.0050.0049.2149.4649.4610,353
26 Feb 202450.4050.4049.2049.5649.5634,166
23 Feb 202449.9650.5049.0049.5849.5836,629
22 Feb 202450.0650.6449.0149.9649.9617,822
21 Feb 202450.2050.5549.5050.0650.068,664
20 Feb 202450.9850.9849.0050.1050.1026,506
16 Feb 202450.4752.9949.9050.1350.1386,383
15 Feb 202452.6853.0550.0050.4750.4770,739
14 Feb 202449.3551.8348.0051.6551.6547,764
13 Feb 202449.5550.9947.5549.3749.3717,456
12 Feb 202453.1653.4249.5249.6749.6732,140
09 Feb 202454.3054.3051.6052.1252.1273,239
08 Feb 202455.0055.9953.2553.9053.9074,509
07 Feb 202449.5453.9349.5453.9353.93112,576
06 Feb 202452.6753.0051.3751.3751.3747,703
05 Feb 202456.0057.0054.0754.0754.07184,972
02 Feb 202457.5058.9455.9056.9156.91218,422
01 Feb 202458.0159.9957.0058.2858.2825,250
31 Jan 202459.5060.6958.0058.4458.44137,953
30 Jan 202458.3363.0057.1159.5559.55808,879
29 Jan 202459.9960.5956.3057.2157.21473,634
26 Jan 202459.4959.4959.4959.4959.49-
25 Jan 202459.0661.2359.0659.4959.49313,214
24 Jan 202457.4360.5056.4359.3759.37493,564
23 Jan 202461.8862.1456.7657.0757.071,090,665
22 Jan 202461.6261.6261.6261.6261.62-
19 Jan 202458.4663.5258.4661.6261.621,706,065
18 Jan 202458.5060.7556.9558.4458.44548,925
17 Jan 202460.1961.3558.5059.2759.27464,998
16 Jan 202456.0062.3855.9161.2161.211,715,559
12 Jan 202458.8158.8557.0057.3857.38306,794
11 Jan 202458.9859.1656.9258.5358.53391,154
10 Jan 202455.0160.6555.0158.1758.17792,289
09 Jan 202458.0158.9554.9056.5156.51215,740
08 Jan 202458.8060.3556.9957.7557.751,339,518
05 Jan 202447.2556.6547.2556.1556.152,533,041
04 Jan 202447.2947.4846.9047.2147.2197,046
03 Jan 202446.8147.5546.8047.1347.1366,231
02 Jan 202447.4047.4046.4547.2547.2568,279
29 Dec 202346.6146.8546.1546.2946.2966,591
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...