Stratmont Industries Limited (530495.BO)

YHD - YHD Delayed price. Currency in USD

Add to watchlist

(-)

At close: 06:07PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	58.50	58.50	58.50	58.50	58.50	776
25 Apr 2024	59.69	59.69	59.69	59.69	59.69	2,236
24 Apr 2024	59.21	60.90	56.26	60.90	60.90	4,902
23 Apr 2024	57.88	59.28	54.00	59.22	59.22	8,840
22 Apr 2024	57.88	57.88	53.10	56.46	56.46	8,827
19 Apr 2024	54.04	55.49	52.00	55.13	55.13	4,298
18 Apr 2024	53.49	53.58	52.00	52.98	52.98	5,713
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	50.00	52.24	50.00	51.03	51.03	15,067
15 Apr 2024	46.93	49.77	45.11	49.76	49.76	8,129
12 Apr 2024	47.40	47.40	47.40	47.40	47.40	596
11 Apr 2024	-	-	-	-	-	-
10 Apr 2024	48.36	48.36	48.36	48.36	48.36	5,003
09 Apr 2024	47.91	49.34	47.91	49.34	49.34	1,061
08 Apr 2024	49.38	49.38	47.46	48.88	48.88	4,348
05 Apr 2024	48.42	48.42	48.42	48.42	48.42	916
04 Apr 2024	49.40	49.40	49.40	49.40	49.40	1,081
03 Apr 2024	50.40	50.40	50.40	50.40	50.40	439
02 Apr 2024	51.42	51.42	51.42	51.42	51.42	1,434
01 Apr 2024	51.42	52.46	51.42	52.46	52.46	15,324
28 Mar 2024	52.46	52.46	52.46	52.46	52.46	375
27 Mar 2024	53.53	53.53	53.53	53.53	53.53	205
26 Mar 2024	54.62	54.62	54.62	54.62	54.62	1,055
25 Mar 2024	-	-	-	-	-	-
22 Mar 2024	55.73	55.73	55.73	55.73	55.73	333
21 Mar 2024	56.86	56.86	56.86	56.86	56.86	311
20 Mar 2024	58.02	58.02	58.02	58.02	58.02	150
19 Mar 2024	59.20	59.20	59.20	59.20	59.20	301
18 Mar 2024	60.40	61.61	60.40	60.40	60.40	696
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	62.88	62.88	62.88	62.88	62.88	551
13 Mar 2024	64.16	64.16	64.16	64.16	64.16	58
12 Mar 2024	65.46	65.46	65.46	65.46	65.46	137
11 Mar 2024	66.79	66.79	66.79	66.79	66.79	400
08 Mar 2024	-	-	-	-	-	-
07 Mar 2024	68.15	68.15	68.15	68.15	68.15	789
06 Mar 2024	69.54	69.54	69.54	69.54	69.54	200
05 Mar 2024	70.95	70.95	70.95	70.95	70.95	273
04 Mar 2024	79.93	79.93	72.39	72.39	72.39	15,759
01 Mar 2024	75.00	75.22	68.06	75.15	75.15	16,834
29 Feb 2024	71.30	71.64	68.00	71.64	71.64	7,050
28 Feb 2024	68.23	68.23	67.00	68.23	68.23	15,188
27 Feb 2024	64.99	64.99	61.90	64.99	64.99	13,283
26 Feb 2024	61.90	61.90	61.90	61.90	61.90	994
23 Feb 2024	58.96	58.97	58.96	58.96	58.96	804
22 Feb 2024	60.16	60.16	60.16	60.16	60.16	4,275
21 Feb 2024	58.98	61.38	58.98	61.38	61.38	11,049
20 Feb 2024	62.62	62.62	60.18	60.18	60.18	1,893
16 Feb 2024	60.20	60.20	60.20	60.20	60.20	64
15 Feb 2024	61.42	61.42	61.42	61.42	61.42	1,121
14 Feb 2024	62.67	62.67	62.67	62.67	62.67	442
13 Feb 2024	63.94	63.94	63.94	63.94	63.94	432
12 Feb 2024	65.24	65.24	65.24	65.24	65.24	435
09 Feb 2024	66.57	66.57	66.57	66.57	66.57	12
08 Feb 2024	67.92	67.92	67.92	67.92	67.92	171
07 Feb 2024	69.30	69.30	69.30	69.30	69.30	4,900
06 Feb 2024	70.71	70.71	70.71	70.71	70.71	2,905
05 Feb 2024	69.33	69.33	69.33	69.33	69.33	2,749
02 Feb 2024	67.98	67.98	67.80	67.98	67.98	1,888
01 Feb 2024	66.65	66.65	66.65	66.65	66.65	840
31 Jan 2024	65.35	65.35	65.35	65.35	65.35	1,250
30 Jan 2024	64.07	64.07	64.07	64.07	64.07	5,135
29 Jan 2024	62.82	62.82	62.82	62.82	62.82	2,852
26 Jan 2024	61.59	61.59	61.59	61.59	61.59	-
25 Jan 2024	61.59	61.59	61.59	61.59	61.59	2,100
24 Jan 2024	60.39	60.39	60.39	60.39	60.39	23,951
23 Jan 2024	59.21	59.21	59.21	59.21	59.21	2,893
22 Jan 2024	56.92	56.92	56.92	56.92	56.92	-
19 Jan 2024	56.92	56.92	56.92	56.92	56.92	5,693
18 Jan 2024	55.81	55.81	55.80	55.81	55.81	2,800
17 Jan 2024	54.72	54.72	54.72	54.72	54.72	12,761
16 Jan 2024	53.65	53.65	53.65	53.65	53.65	32,227
12 Jan 2024	51.57	51.57	51.57	51.57	51.57	2,005
11 Jan 2024	50.56	50.56	50.56	50.56	50.56	1,174
10 Jan 2024	49.57	49.57	49.57	49.57	49.57	6,070
09 Jan 2024	48.60	48.60	48.60	48.60	48.60	2,615
08 Jan 2024	47.65	47.65	47.65	47.65	47.65	2,787
05 Jan 2024	46.72	46.72	46.72	46.72	46.72	24,063
04 Jan 2024	45.81	45.81	45.81	45.81	45.81	765
03 Jan 2024	44.92	44.92	44.92	44.92	44.92	404
02 Jan 2024	44.04	44.04	44.04	44.04	44.04	9,206
29 Dec 2023	42.34	42.34	42.34	42.34	42.34	630
28 Dec 2023	41.51	41.51	41.51	41.51	41.51	1,198
27 Dec 2023	40.70	40.70	40.70	40.70	40.70	150
26 Dec 2023	39.91	39.91	39.91	39.91	39.91	1,625
22 Dec 2023	39.13	39.13	39.13	39.13	39.13	1,705
21 Dec 2023	38.37	38.37	38.37	38.37	38.37	200
20 Dec 2023	37.62	37.62	37.62	37.62	37.62	205
19 Dec 2023	36.89	36.89	36.89	36.89	36.89	5,184
18 Dec 2023	36.37	37.63	36.17	36.17	36.17	540
15 Dec 2023	39.00	39.00	35.30	36.90	36.90	554
14 Dec 2023	37.90	39.00	37.15	37.15	37.15	2,006
13 Dec 2023	37.15	37.15	35.39	37.15	37.15	1,322
12 Dec 2023	34.38	35.39	34.00	35.39	35.39	997
11 Dec 2023	32.11	33.71	30.60	33.71	33.71	1,096
08 Dec 2023	32.11	32.11	32.11	32.11	32.11	267
07 Dec 2023	34.64	34.64	32.11	32.11	32.11	594
06 Dec 2023	33.80	33.80	32.14	33.80	33.80	1,913
05 Dec 2023	33.83	33.83	33.83	33.83	33.83	633
04 Dec 2023	35.61	35.70	35.00	35.61	35.61	1,296
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,147.38-448.88(-0.46%)

Stratmont Industries Limited (530495.BO)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,147.38
-448.88(-0.46%)