Australia markets closed

Optiemus Infracom Limited (530135.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024------
18 Apr 2024273.00282.65272.00274.85274.8514,963
17 Apr 2024------
16 Apr 2024273.40276.20271.10272.15272.154,167
15 Apr 2024278.00279.00266.60272.40272.4011,401
12 Apr 2024288.20288.20277.00279.00279.0030,011
11 Apr 2024------
10 Apr 2024293.05293.05283.85287.50287.5016,818
09 Apr 2024283.65291.00280.35287.85287.8513,376
08 Apr 2024289.85299.95278.00282.05282.0544,584
05 Apr 2024282.95288.90277.55285.90285.9011,286
04 Apr 2024279.30282.50276.85281.60281.6017,789
03 Apr 2024275.20287.85271.95276.70276.7017,993
02 Apr 2024268.35274.20268.35273.35273.3511,729
01 Apr 2024259.95271.50252.55269.60269.6019,520
28 Mar 2024262.25266.70250.00252.00252.0022,330
27 Mar 2024264.05269.05257.55259.35259.3548,817
26 Mar 2024268.10269.65263.00264.45264.4528,184
25 Mar 2024------
22 Mar 2024265.85275.95262.80269.60269.6015,913
21 Mar 2024267.75273.35263.00265.85265.8518,564
20 Mar 2024272.05272.05263.90266.85266.8513,144
19 Mar 2024273.95278.50266.00269.10269.1014,548
18 Mar 2024273.50283.00268.10269.95269.9522,901
15 Mar 2024------
14 Mar 2024264.00274.70240.00267.35267.3557,391
13 Mar 2024279.65285.00258.85264.05264.0531,070
12 Mar 2024298.80298.80281.40282.95282.9537,562
11 Mar 2024298.75298.75290.50293.50293.5012,309
08 Mar 2024------
07 Mar 2024300.05303.40296.50297.50297.5017,421
06 Mar 2024305.00305.00294.05296.75296.7526,371
05 Mar 2024314.15315.75304.45305.30305.3038,852
04 Mar 2024311.40329.25310.30312.85312.8587,480
01 Mar 2024302.10304.95298.20300.25300.259,537
29 Feb 2024298.20300.65295.05297.70297.706,166
28 Feb 2024301.80306.10294.00295.60295.6039,747
27 Feb 2024292.05311.90292.05301.80301.80100,672
26 Feb 2024294.95299.90294.50296.70296.7015,735
23 Feb 2024302.80302.80297.00297.85297.8511,295
22 Feb 2024302.20302.20296.00299.95299.9510,421
21 Feb 2024311.60311.60298.45301.50301.5042,912
20 Feb 2024300.55324.00298.90309.40309.4065,855
16 Feb 2024303.05305.95302.00303.20303.206,793
15 Feb 2024312.95313.15302.00303.10303.1015,490
14 Feb 2024307.40314.70300.90308.60308.6017,584
13 Feb 2024304.55319.95298.10301.35301.3597,376
12 Feb 2024297.75297.90282.80287.40287.4024,768
09 Feb 2024306.45307.05294.00296.90296.9010,669
08 Feb 2024311.80313.95305.05306.30306.3029,487
07 Feb 2024313.95317.80306.60311.40311.4032,626
06 Feb 2024296.15314.40296.15309.35309.3538,170
05 Feb 2024308.40308.40297.90299.25299.2534,841
02 Feb 2024302.65316.05298.05309.95309.9524,838
01 Feb 2024302.00303.40296.35301.35301.355,836
31 Jan 2024298.65303.20295.65300.10300.1018,797
30 Jan 2024306.60306.60293.90295.05295.0514,940
29 Jan 2024311.05311.05298.80300.55300.5515,977
26 Jan 2024305.45305.45305.45305.45305.45-
25 Jan 2024310.90310.90301.35305.45305.4516,102
24 Jan 2024308.25314.25300.00304.05304.0531,966
23 Jan 2024313.70315.55300.80302.15302.1535,814
22 Jan 2024309.75309.75309.75309.75309.75-
19 Jan 2024300.00311.50296.95309.75309.7530,451
18 Jan 2024297.20302.75290.05296.45296.4531,549
17 Jan 2024299.95308.95299.15301.95301.957,625
16 Jan 2024306.85308.00299.00303.90303.9012,850
12 Jan 2024315.90317.65310.50311.30311.3016,926
11 Jan 2024315.30319.00312.35314.35314.355,133
10 Jan 2024317.95317.95310.00312.20312.206,969
09 Jan 2024313.65314.70310.20311.70311.705,514
08 Jan 2024322.40322.40310.15310.75310.7537,948
05 Jan 2024316.40321.15313.95317.95317.9519,336
04 Jan 2024319.85319.85313.10313.90313.9018,551
03 Jan 2024317.70317.75310.00314.10314.1021,526
02 Jan 2024320.95327.00312.05314.95314.9522,367
29 Dec 2023310.05316.75309.30310.85310.8526,774
28 Dec 2023318.30318.45311.80313.55313.558,946
27 Dec 2023314.05325.10314.05315.40315.4020,449
26 Dec 2023323.00323.00260.90317.00317.0066,333
22 Dec 2023325.35327.50318.00323.10323.1015,503
21 Dec 2023317.05324.65312.65321.05321.0520,509
20 Dec 2023342.95343.00315.45318.70318.7062,854
19 Dec 2023340.35357.15336.30338.40338.4058,741
18 Dec 2023340.10345.90335.50338.30338.309,746
15 Dec 2023339.30348.00333.00338.30338.3019,502
14 Dec 2023345.00345.00336.15339.30339.3026,155
13 Dec 2023332.45342.70332.45340.00340.0014,943
12 Dec 2023341.05359.35332.60335.70335.7070,139
11 Dec 2023324.95333.65321.95331.55331.5524,867
08 Dec 2023326.60333.00322.95324.95324.9526,720
07 Dec 2023326.15336.20326.15328.80328.8016,798
06 Dec 2023343.80343.80329.00330.25330.2544,585
05 Dec 2023347.05350.45336.20338.75338.7514,422
04 Dec 2023344.95353.70336.00346.30346.3052,183
01 Dec 2023316.90342.00315.10335.15335.15116,020
30 Nov 2023311.95316.70308.95313.60313.609,033
29 Nov 2023319.50319.50309.45310.75310.7531,759
28 Nov 2023319.65319.65307.90312.70312.7016,719
27 Nov 2023315.20315.20315.20315.20315.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...