Australia markets open in 9 hours 3 minutes

Paramount Communications Limited (530555.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
21 May 2024------
20 May 2024------
17 May 202471.1673.0071.1672.2972.2960,281
16 May 202473.3974.0072.1572.6672.6613,945
15 May 202472.8073.3071.7372.2872.2826,103
14 May 202475.0675.0671.0071.4971.4955,671
13 May 202471.7074.1571.0073.6273.6265,924
10 May 202467.0071.4066.0071.4071.4089,968
09 May 202469.8770.4067.4068.0068.0067,451
08 May 202470.0170.8769.2669.7769.7726,541
07 May 202471.5073.0069.9070.0170.0140,168
06 May 202472.5675.2072.1072.7372.7373,836
03 May 202476.9177.0073.8274.6874.6831,006
02 May 202472.4276.8471.8075.4075.4037,714
01 May 2024------
30 Apr 202476.0177.0072.4273.4973.49267,660
29 Apr 202478.9978.9976.0076.2376.2356,743
26 Apr 202477.0079.0077.0077.6877.6874,606
25 Apr 202477.5779.8076.0077.8277.8278,019
24 Apr 202481.3581.3577.4077.5777.5767,723
23 Apr 202480.0283.8579.2079.3579.3535,492
22 Apr 202482.0482.3079.1680.0280.0295,771
19 Apr 202478.9180.5077.5678.6178.6192,129
18 Apr 202481.5882.9079.7080.0980.09145,093
17 Apr 2024------
16 Apr 202478.6182.6578.6079.4179.4176,289
15 Apr 202478.0183.1378.0180.1780.17301,531
12 Apr 202484.7088.4984.0084.8384.83176,054
11 Apr 2024------
10 Apr 202487.4088.9983.4384.7084.7072,759
09 Apr 202492.8793.1586.2587.2287.22305,268
08 Apr 202490.0195.8589.2091.0591.05295,567
05 Apr 202481.6389.0079.9086.8786.87860,342
04 Apr 202480.9381.3976.2781.2081.20567,387
03 Apr 202476.9977.5275.0377.5277.5279,308
02 Apr 202473.8373.8372.1073.8373.8354,982
01 Apr 202468.3570.3268.3570.3270.3214,002
28 Mar 202469.5971.4566.5066.9866.98101,605
27 Mar 202474.5376.5069.4169.5169.51382,979
26 Mar 202472.0073.0670.1073.0673.06460,910
25 Mar 2024------
22 Mar 202467.9969.5966.4869.5969.59188,105
21 Mar 202464.3166.2863.8066.2866.28141,281
20 Mar 202468.7968.7963.0263.1363.13264,656
19 Mar 202465.7267.8064.7066.3366.3395,374
18 Mar 202463.1366.9563.1364.6764.67371,520
15 Mar 2024------
14 Mar 202467.5673.0067.5668.0468.04842,963
13 Mar 202471.1171.1171.1171.1171.1136,888
12 Mar 202474.8574.8574.8574.8574.8542,962
11 Mar 202479.9380.0078.7878.7878.7885,955
08 Mar 2024------
07 Mar 202479.8982.9279.1382.9282.92205,091
06 Mar 202481.9581.9575.9378.9878.98236,888
05 Mar 202476.0579.9276.0079.9279.92196,741
04 Mar 202478.5880.0076.1276.1276.12553,354
01 Mar 202485.0687.5881.6183.1183.11185,704
29 Feb 202482.3587.9582.3584.7084.70112,014
28 Feb 202488.1588.2583.5084.0084.00309,089
27 Feb 202490.1090.1087.3587.8587.8529,730
26 Feb 202488.3090.7586.1588.4588.45203,704
23 Feb 202490.6091.7587.5089.2089.20213,276
22 Feb 202486.2589.8085.1089.8089.80267,026
21 Feb 202488.8589.5084.5585.5585.55114,402
20 Feb 202488.1590.9586.5087.1087.1075,446
16 Feb 202494.4594.5089.6590.4090.40338,878
15 Feb 202495.7596.0093.0094.3594.35113,658
14 Feb 202484.1591.7084.0091.4591.45210,265
13 Feb 202488.2092.2587.0587.3587.35386,869
12 Feb 202497.2597.7091.6091.6091.60268,971
09 Feb 2024101.25101.9596.3596.4096.40135,923
08 Feb 2024102.95104.9098.85101.40101.40109,960
07 Feb 2024109.90109.90102.70103.40103.4090,225
06 Feb 2024111.30111.40104.00106.55106.55133,763
05 Feb 2024111.45111.45108.75109.25109.25693,522
02 Feb 2024104.80108.05104.25106.15106.15369,578
01 Feb 2024107.05108.00101.50102.95102.95237,940
31 Jan 2024110.99110.99105.69105.75105.75322,178
30 Jan 2024115.72115.72108.88111.25111.25293,366
29 Jan 2024115.57115.57112.00114.61114.61585,079
26 Jan 2024110.07110.07110.07110.07110.07-
25 Jan 2024106.17110.07106.17110.07110.0770,604
24 Jan 2024106.53109.85103.10104.83104.83223,367
23 Jan 2024115.01116.70106.48106.48106.48594,973
22 Jan 2024106.75106.75106.75106.75106.75-
19 Jan 2024106.75106.75106.75106.75106.75205,387
18 Jan 202497.00101.6794.00101.67101.67479,912
17 Jan 202492.9796.8391.0096.8396.83744,459
16 Jan 202494.3895.0090.0192.2292.22213,995
12 Jan 202496.9597.5590.5091.9191.91234,035
11 Jan 202490.6095.0590.6095.0595.05144,400
10 Jan 202491.9093.0089.7090.5390.53184,034
09 Jan 202493.4595.9091.1691.8691.86154,414
08 Jan 2024100.99100.9993.0593.7893.78338,705
05 Jan 202498.5198.5191.7596.7496.74779,963
04 Jan 202493.8293.8293.0093.8293.82142,439
03 Jan 202485.2089.3684.5089.3689.3638,519
02 Jan 202488.2488.7584.4085.1185.11159,389
29 Dec 202388.2491.0487.3688.1588.15178,872
28 Dec 202390.8693.2087.5588.1688.16219,403
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...