Australia markets open in 8 hours 44 minutes

Risa International Limited (530251.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 20240.660.660.660.660.66104,477
29 Apr 20240.670.670.670.670.6740,537
26 Apr 20240.680.680.680.680.68129,176
25 Apr 20240.690.690.690.690.69182,096
24 Apr 20240.700.700.680.700.701,069,663
23 Apr 20240.670.670.640.670.67792,127
22 Apr 20240.630.650.600.640.64970,936
19 Apr 20240.660.660.600.620.622,205,568
18 Apr 20240.630.630.630.630.63736,406
17 Apr 2024------
16 Apr 20240.600.600.600.600.60292,454
15 Apr 20240.580.580.580.580.58162,724
12 Apr 20240.560.560.560.560.5644,202
11 Apr 2024------
10 Apr 20240.550.550.550.550.551,375,506
09 Apr 20240.560.560.560.560.56149,988
08 Apr 20240.570.570.570.570.57667,562
05 Apr 20240.580.580.580.580.58197,350
04 Apr 20240.590.590.590.590.59254,582
03 Apr 20240.600.600.600.600.60183,241
02 Apr 20240.610.610.610.610.6186,811
01 Apr 20240.620.620.620.620.6281,434
28 Mar 20240.630.630.630.630.6317,736
27 Mar 20240.640.640.640.640.6489,740
26 Mar 20240.650.650.650.650.6549,492
25 Mar 2024------
22 Mar 20240.660.660.660.660.6642,851
21 Mar 20240.680.680.670.670.6785,587
20 Mar 20240.680.680.680.680.6885,431
19 Mar 20240.690.690.690.690.6967,700
18 Mar 20240.700.700.700.700.7079,392
15 Mar 2024------
14 Mar 20240.720.720.720.720.7246,842
13 Mar 20240.730.730.730.730.7321,516
12 Mar 20240.740.740.740.740.7466,148
11 Mar 20240.750.750.750.750.7559,219
08 Mar 2024------
07 Mar 20240.760.760.760.760.7669,622
06 Mar 20240.770.770.770.770.7759,465
05 Mar 20240.780.780.780.780.7878,996
04 Mar 20240.820.820.760.790.79875,048
01 Mar 20240.740.760.700.760.76656,279
29 Feb 20240.700.730.670.730.731,025,224
28 Feb 20240.700.720.670.700.70428,268
27 Feb 20240.680.700.640.700.702,301,597
26 Feb 20240.700.720.660.670.672,155,085
23 Feb 20240.690.750.690.690.691,175,496
22 Feb 20240.740.770.720.720.72731,621
21 Feb 20240.750.810.750.750.751,419,786
20 Feb 20240.800.810.750.780.781,349,649
16 Feb 20240.750.750.750.750.7549,962
15 Feb 20240.760.760.760.760.7667,376
14 Feb 20240.770.770.770.770.7740,612
13 Feb 20240.780.780.780.780.7856,064
12 Feb 20240.790.790.790.790.79191,125
09 Feb 20240.800.800.800.800.80139,663
08 Feb 20240.810.810.810.810.8189,517
07 Feb 20240.820.820.820.820.8264,528
06 Feb 20240.830.830.830.830.83184,359
05 Feb 20240.840.840.840.840.84114,078
02 Feb 20240.850.850.850.850.85310,987
01 Feb 20240.860.860.860.860.86271,450
31 Jan 20240.870.870.870.870.87100,114
30 Jan 20240.880.880.880.880.8829,823
29 Jan 20240.890.890.890.890.8925,215
26 Jan 20240.900.900.900.900.90-
25 Jan 20240.900.900.900.900.9047,351
24 Jan 20240.910.910.910.910.9132,102
23 Jan 20240.920.920.920.920.9212,906
22 Jan 20240.940.940.940.940.94-
19 Jan 20240.940.940.940.940.9436,039
18 Jan 20240.950.950.950.950.9530,833
17 Jan 20240.960.960.960.960.9651,714
16 Jan 20240.970.970.970.970.9733,656
12 Jan 20240.990.990.990.990.9949,835
11 Jan 20241.011.011.011.011.0170,813
10 Jan 20241.031.031.031.031.0380,090
09 Jan 20241.051.051.051.051.05193,109
08 Jan 20241.051.071.041.071.07260,471
05 Jan 20241.021.021.001.021.02408,868
04 Jan 20240.960.980.920.980.98570,872
03 Jan 20240.930.940.860.940.94670,358
02 Jan 20240.900.900.870.900.90554,438
29 Dec 20230.840.840.820.820.82210,789
28 Dec 20230.860.860.860.860.86136,063
27 Dec 20230.900.900.900.900.90139,365
26 Dec 20230.960.960.940.940.94175,676
22 Dec 20230.980.980.980.980.98110,194
21 Dec 20231.031.031.031.031.0358,595
20 Dec 20231.081.081.081.081.08199,019
19 Dec 20231.201.231.131.131.13311,953
18 Dec 20231.221.221.121.181.181,156,392
15 Dec 20231.171.171.151.171.17687,545
14 Dec 20231.121.121.021.121.121,044,905
13 Dec 20231.071.071.021.071.07741,742
12 Dec 20231.021.020.981.021.021,255,121
11 Dec 20230.980.980.980.980.98178,594
08 Dec 20230.940.940.920.940.94926,068
07 Dec 20230.900.900.900.900.9093,062
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...