Australia markets open in 6 hours 32 minutes

Popees Cares Limited (530565.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
22 May 2024------
21 May 2024126.90132.00126.90132.00132.0044,288
20 May 2024------
17 May 2024126.95126.95126.95126.95126.955,072
16 May 2024124.50124.50124.50124.50124.501,912
15 May 2024122.10122.10122.10122.10122.1018,799
14 May 2024119.75119.75119.75119.75119.751,031
13 May 2024117.40117.45117.40117.45117.4511,114
10 May 2024115.15115.15114.20115.15115.1518,941
09 May 2024112.90112.90112.90112.90112.9014,934
08 May 2024110.70110.70110.70110.70110.701,045
07 May 2024108.00108.55108.00108.55108.5518,149
06 May 2024109.95109.95106.45106.45106.4536,347
03 May 2024108.60108.60108.60108.60108.602,713
02 May 2024106.50106.50106.50106.50106.503,635
01 May 2024------
30 Apr 2024104.46104.46104.46104.46104.461,138
29 Apr 2024102.35102.42102.35102.42102.4210,274
26 Apr 2024100.00100.42100.00100.42100.4224,945
25 Apr 202497.0098.4696.5198.4698.4617,660
24 Apr 202498.4699.5598.4698.4698.4626,028
23 Apr 2024102.00102.00100.46100.46100.4612,023
22 Apr 2024102.31102.51102.31102.51102.519,929
19 Apr 2024104.39104.39104.39104.39104.39996
18 Apr 2024106.52107.08106.52106.52106.528,935
17 Apr 2024------
16 Apr 2024108.69109.20108.69108.69108.6926,762
15 Apr 2024110.90110.90110.90110.90110.90847
12 Apr 2024113.16113.16113.16113.16113.163,069
11 Apr 2024------
10 Apr 2024115.46119.00115.46115.46115.4663,856
09 Apr 2024118.14118.14109.15117.81117.8171,040
08 Apr 2024112.52112.52112.52112.52112.522,869
05 Apr 2024102.00107.1797.00107.17107.1724,057
04 Apr 2024107.49107.4998.01102.07102.0723,930
03 Apr 202499.00102.3899.00102.38102.3831,291
02 Apr 202488.3297.6088.3297.5197.51159,093
01 Apr 202492.9692.9692.9692.9692.963,519
28 Mar 202497.8597.8597.8597.8597.854,323
27 Mar 2024102.95102.95102.95102.95102.957,160
26 Mar 2024108.35111.90108.35108.35108.35118,445
25 Mar 2024------
22 Mar 2024114.05114.05114.05114.05114.053,064
21 Mar 2024116.35116.35116.35116.35116.352,735
20 Mar 2024118.70118.70118.70118.70118.702,149
19 Mar 2024121.10121.10121.10121.10121.104,156
18 Mar 2024123.55123.55123.55123.55123.55679
15 Mar 2024------
14 Mar 2024128.60128.60128.60128.60128.605,703
13 Mar 2024131.20131.20131.20131.20131.205,584
12 Mar 2024133.85133.85133.85133.85133.851,871
11 Mar 2024136.55136.55136.55136.55136.5522,977
08 Mar 2024------
07 Mar 2024139.30139.30139.30139.30139.3022,628
06 Mar 2024147.80147.80142.10142.10142.10155,725
05 Mar 2024144.95144.95144.95144.95144.953,345
04 Mar 2024142.15142.15142.15142.15142.1511,964
01 Mar 2024136.70136.70136.70136.70136.701,522
29 Feb 2024134.04134.04134.04134.04134.041,075
28 Feb 2024131.42131.42131.42131.42131.422,105
27 Feb 2024128.84128.85128.84128.85128.8587,049
26 Feb 2024126.33126.33126.33126.33126.332,109
23 Feb 2024123.86123.86123.86123.86123.862,440
22 Feb 2024121.44121.44121.44121.44121.446,951
21 Feb 2024119.06119.06119.06119.06119.062,530
20 Feb 2024116.73116.73116.73116.73116.734,215
16 Feb 2024112.21112.21112.21112.21112.219,176
15 Feb 2024110.01110.01110.01110.01110.0112,084
14 Feb 2024107.86107.86107.86107.86107.863,151
13 Feb 2024105.75105.75105.75105.75105.751,691
12 Feb 2024103.68103.68103.68103.68103.6828,714
09 Feb 2024101.65101.65101.65101.65101.653,866
08 Feb 202499.6699.6699.6699.6699.6633,745
07 Feb 202497.7197.7197.7197.7197.71177,317
06 Feb 202495.8095.8095.8095.8095.804,760
05 Feb 202493.9393.9393.9393.9393.932,320
02 Feb 202492.0992.0992.0992.0992.092,369
01 Feb 202490.2990.2990.2990.2990.295,506
31 Jan 202488.5288.5288.5288.5288.521,264
30 Jan 202486.7986.7986.7986.7986.792,429
29 Jan 202485.0985.0985.0985.0985.092,300
26 Jan 202483.4383.4383.4383.4383.43-
25 Jan 202483.4383.4383.4383.4383.431,520
24 Jan 202481.8081.8081.8081.8081.806,232
23 Jan 202480.2080.2080.2080.2080.205,498
22 Jan 202477.0977.0977.0977.0977.09-
19 Jan 202477.0977.0977.0977.0977.093,180
18 Jan 202475.5875.5875.5875.5875.581,977
17 Jan 202474.1074.1074.1074.1074.103,028
16 Jan 202472.6572.6572.6572.6572.658,630
12 Jan 202469.8469.8469.8469.8469.846,095
11 Jan 202468.4868.4868.4868.4868.481,399
10 Jan 202467.1467.1467.1467.1467.141,344
09 Jan 202465.8365.8365.8365.8365.83410
08 Jan 202464.5464.5464.5464.5464.545,632
05 Jan 202463.2863.2863.2863.2863.283,922
04 Jan 202462.0462.0462.0462.0462.041,178
03 Jan 202460.8360.8360.8360.8360.832,714
02 Jan 202459.6459.6459.6459.6459.641,720
29 Dec 202357.3457.3457.3457.3457.342,792
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...