Australia markets closed

Stratmont Industries Limited (530495.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202453.5353.5353.5353.5353.53205
26 Mar 202454.6254.6254.6254.6254.621,055
25 Mar 2024------
22 Mar 202455.7355.7355.7355.7355.73333
21 Mar 202456.8656.8656.8656.8656.86311
20 Mar 202458.0258.0258.0258.0258.02150
19 Mar 202459.2059.2059.2059.2059.20301
18 Mar 202460.4061.6160.4060.4060.40696
15 Mar 2024------
14 Mar 202462.8862.8862.8862.8862.88551
13 Mar 202464.1664.1664.1664.1664.1658
12 Mar 202465.4665.4665.4665.4665.46137
11 Mar 202466.7966.7966.7966.7966.79400
08 Mar 2024------
07 Mar 202468.1568.1568.1568.1568.15789
06 Mar 202469.5469.5469.5469.5469.54200
05 Mar 202470.9570.9570.9570.9570.95273
04 Mar 202479.9379.9372.3972.3972.3915,759
01 Mar 202475.0075.2268.0675.1575.1516,834
29 Feb 202471.3071.6468.0071.6471.647,050
28 Feb 202468.2368.2367.0068.2368.2315,188
27 Feb 202464.9964.9961.9064.9964.9913,283
26 Feb 202461.9061.9061.9061.9061.90994
23 Feb 202458.9658.9758.9658.9658.96804
22 Feb 202460.1660.1660.1660.1660.164,275
21 Feb 202458.9861.3858.9861.3861.3811,049
20 Feb 202462.6262.6260.1860.1860.181,893
16 Feb 202460.2060.2060.2060.2060.2064
15 Feb 202461.4261.4261.4261.4261.421,121
14 Feb 202462.6762.6762.6762.6762.67442
13 Feb 202463.9463.9463.9463.9463.94432
12 Feb 202465.2465.2465.2465.2465.24435
09 Feb 202466.5766.5766.5766.5766.5712
08 Feb 202467.9267.9267.9267.9267.92171
07 Feb 202469.3069.3069.3069.3069.304,900
06 Feb 202470.7170.7170.7170.7170.712,905
05 Feb 202469.3369.3369.3369.3369.332,749
02 Feb 202467.9867.9867.8067.9867.981,888
01 Feb 202466.6566.6566.6566.6566.65840
31 Jan 202465.3565.3565.3565.3565.351,250
30 Jan 202464.0764.0764.0764.0764.075,135
29 Jan 202462.8262.8262.8262.8262.822,852
26 Jan 202461.5961.5961.5961.5961.59-
25 Jan 202461.5961.5961.5961.5961.592,100
24 Jan 202460.3960.3960.3960.3960.3923,951
23 Jan 202459.2159.2159.2159.2159.212,893
22 Jan 202456.9256.9256.9256.9256.92-
19 Jan 202456.9256.9256.9256.9256.925,693
18 Jan 202455.8155.8155.8055.8155.812,800
17 Jan 202454.7254.7254.7254.7254.7212,761
16 Jan 202453.6553.6553.6553.6553.6532,227
12 Jan 202451.5751.5751.5751.5751.572,005
11 Jan 202450.5650.5650.5650.5650.561,174
10 Jan 202449.5749.5749.5749.5749.576,070
09 Jan 202448.6048.6048.6048.6048.602,615
08 Jan 202447.6547.6547.6547.6547.652,787
05 Jan 202446.7246.7246.7246.7246.7224,063
04 Jan 202445.8145.8145.8145.8145.81765
03 Jan 202444.9244.9244.9244.9244.92404
02 Jan 202444.0444.0444.0444.0444.049,206
29 Dec 202342.3442.3442.3442.3442.34630
28 Dec 202341.5141.5141.5141.5141.511,198
27 Dec 202340.7040.7040.7040.7040.70150
26 Dec 202339.9139.9139.9139.9139.911,625
22 Dec 202339.1339.1339.1339.1339.131,705
21 Dec 202338.3738.3738.3738.3738.37200
20 Dec 202337.6237.6237.6237.6237.62205
19 Dec 202336.8936.8936.8936.8936.895,184
18 Dec 202336.3737.6336.1736.1736.17540
15 Dec 202339.0039.0035.3036.9036.90554
14 Dec 202337.9039.0037.1537.1537.152,006
13 Dec 202337.1537.1535.3937.1537.151,322
12 Dec 202334.3835.3934.0035.3935.39997
11 Dec 202332.1133.7130.6033.7133.711,096
08 Dec 202332.1132.1132.1132.1132.11267
07 Dec 202334.6434.6432.1132.1132.11594
06 Dec 202333.8033.8032.1433.8033.801,913
05 Dec 202333.8333.8333.8333.8333.83633
04 Dec 202335.6135.7035.0035.6135.611,296
01 Dec 202335.6135.6135.6135.6135.613,743
30 Nov 202339.4539.4537.4837.4837.48208
29 Nov 202339.4539.4539.4539.4539.453,202
28 Nov 202343.0043.0041.5241.5241.523,035
27 Nov 202343.7043.7043.7043.7043.70-
24 Nov 202343.7043.7043.7043.7043.703,844
22 Nov 202343.7544.6043.7544.1544.15342
21 Nov 202342.3044.2540.0542.4842.481,399
20 Nov 202345.2445.2442.1442.1542.151,888
17 Nov 202344.3544.3540.1344.3544.358,879
16 Nov 202341.9942.2441.2042.2442.242,067
15 Nov 202337.3340.9937.3340.2340.232,223
14 Nov 202339.2939.2939.2939.2939.29-
13 Nov 202339.2939.2939.2939.2939.294,057
10 Nov 202341.1641.1641.1641.1641.16291
09 Nov 202341.9842.8341.9842.0042.004,840
08 Nov 202342.8342.8342.8342.8342.831,028
07 Nov 202343.7043.7043.7043.7043.70444
06 Nov 202344.5944.5944.5944.5944.59758
03 Nov 202345.4945.4945.4945.4945.49282
02 Nov 202346.4146.4146.4146.4146.41-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...