Australia markets open in 4 hours 49 minutes

Mirza International Limited (526642.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
18 Sept 2024------
17 Sept 202444.9544.9543.5043.6143.6119,628
16 Sept 202443.1044.5043.1044.0744.0722,888
13 Sept 202443.2044.2743.2043.5043.5018,800
12 Sept 202444.0044.1843.0043.2043.2039,474
11 Sept 202443.9143.9143.0643.3143.3116,039
10 Sept 202443.0044.2043.0043.9143.9111,568
09 Sept 202443.0543.4942.5442.9842.9843,811
06 Sept 202445.3445.3443.2543.4743.4727,671
05 Sept 202444.3544.7043.8244.2244.2212,207
04 Sept 202444.1944.1943.7043.7843.784,901
03 Sept 202443.9344.5043.7043.8443.8442,215
30 Aug 202443.7644.5743.7543.8743.8724,148
29 Aug 202444.8945.1043.8044.1044.109,528
28 Aug 202444.6245.1744.0044.1144.1119,481
27 Aug 202444.5144.9544.1944.6244.6235,506
26 Aug 202445.9545.9544.4544.7144.7127,415
23 Aug 202445.6246.7744.0045.4245.4246,582
22 Aug 202446.2046.9945.5045.6745.6722,616
21 Aug 202445.1046.2644.2545.5245.5237,266
20 Aug 202444.0044.5043.8144.0544.0514,977
19 Aug 202443.6044.1043.4043.8343.839,201
16 Aug 202443.0343.7943.0343.1743.177,818
15 Aug 2024------
14 Aug 202443.9943.9942.4342.9542.9552,124
13 Aug 202444.2045.0043.3943.5043.5036,364
12 Aug 202444.0145.5044.0144.3144.3128,362
09 Aug 202445.1045.1044.0744.4544.4523,441
08 Aug 202444.8944.8944.1744.4044.406,275
07 Aug 202444.0044.9043.9044.5744.5742,467
06 Aug 202444.3145.4943.8543.9143.9137,742
05 Aug 202444.5545.1443.6744.3744.3770,460
02 Aug 202446.2046.3945.7546.0646.0617,988
01 Aug 202447.7947.7946.1046.4046.4055,190
31 July 202447.2047.6046.8046.9846.9859,749
30 July 202446.5048.9046.5047.2247.22133,533
29 July 202447.5048.8746.5946.8046.80112,198
26 July 202446.0547.1446.0546.7946.7920,925
25 July 202446.5047.9946.0946.4446.4485,022
24 July 202447.8048.8046.4647.4247.42140,111
23 July 202445.5046.5043.3245.8345.83136,182
22 July 202444.0044.7543.5544.1444.1417,742
19 July 202446.2246.2244.5644.7444.7422,937
18 July 202446.4546.5045.0345.3145.3160,749
17 July 2024------
16 July 202445.6047.4045.6046.1146.1155,626
15 July 202447.0047.0045.7246.3046.3019,967
12 July 202446.8048.0545.6046.4046.40157,155
11 July 202445.8047.0044.8746.3846.3833,164
10 July 202445.9845.9844.6044.6644.6619,701
09 July 202446.0046.0044.4145.0745.0761,920
08 July 202446.0046.1845.0845.4345.4324,506
05 July 202445.5146.9545.5146.0046.0076,066
03 July 202449.3449.5746.0547.1747.17108,300
02 July 202444.2848.4643.5648.4248.42125,850
01 July 202443.5644.4443.5644.0644.0626,611
28 June 202444.1844.3543.6044.0344.037,777
27 June 202443.8244.6043.2443.4943.4920,845
26 June 202444.7245.0344.0144.1444.1443,806
25 June 202445.6846.1244.6544.7644.7659,483
24 June 202446.0246.4044.7545.2145.2126,712
21 June 202445.0946.8544.9145.8845.88121,793
20 June 202444.2045.2543.7144.9144.9183,665
18 June 202444.5844.7843.8044.0944.0914,492
17 June 2024------
14 June 202444.9844.9844.0144.1144.1169,298
13 June 202446.3746.3743.7944.4944.4992,009
12 June 202443.9845.1043.9544.7644.7677,068
11 June 202443.2844.4543.0243.6843.6865,466
10 June 202443.5043.7742.8143.0243.0244,463
07 June 202442.9443.4842.9443.0943.0922,263
06 June 202442.4843.1542.3142.5042.5011,128
05 June 202440.0042.2840.0041.8741.8748,273
04 June 202441.2542.3039.5340.8140.8145,922
03 June 202442.7243.8940.5941.1241.12129,539
31 May 202444.1444.1442.3042.7242.7224,823
30 May 202444.3944.3942.8343.2743.2723,852
29 May 202442.9943.8442.0543.3143.3132,366
28 May 202444.5044.9143.5143.9343.9355,848
24 May 202446.9546.9545.2545.3045.304,327
23 May 202445.8946.4045.1045.7045.708,041
22 May 202445.0146.4645.0145.7945.795,514
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...