Eco Recycling Limited (530643.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 621.00 | 647.70 | 611.00 | 644.70 | 644.70 | 51,284 |
| 02 May 2024 | 625.00 | 625.00 | 591.00 | 616.90 | 616.90 | 33,803 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 573.00 | 598.20 | 570.00 | 598.20 | 598.20 | 14,299 |
| 29 Apr 2024 | 549.90 | 570.95 | 549.90 | 569.75 | 569.75 | 20,451 |
| 26 Apr 2024 | 530.00 | 555.00 | 527.00 | 543.80 | 543.80 | 15,417 |
| 25 Apr 2024 | 575.00 | 575.00 | 527.00 | 535.75 | 535.75 | 37,607 |
| 24 Apr 2024 | 559.90 | 561.00 | 542.60 | 554.70 | 554.70 | 14,866 |
| 23 Apr 2024 | 549.00 | 568.80 | 545.00 | 562.90 | 562.90 | 7,973 |
| 22 Apr 2024 | 588.50 | 588.50 | 550.00 | 560.00 | 560.00 | 13,289 |
| 19 Apr 2024 | 608.00 | 608.00 | 567.25 | 574.90 | 574.90 | 22,080 |
| 18 Apr 2024 | 578.00 | 597.00 | 578.00 | 596.65 | 596.65 | 23,763 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 579.00 | 579.00 | 537.95 | 568.60 | 568.60 | 16,322 |
| 15 Apr 2024 | 530.00 | 558.25 | 505.20 | 556.35 | 556.35 | 40,996 |
| 12 Apr 2024 | 535.00 | 562.55 | 520.00 | 531.75 | 531.75 | 38,886 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 545.05 | 587.15 | 531.25 | 535.80 | 535.80 | 34,857 |
| 09 Apr 2024 | 583.75 | 604.00 | 554.60 | 559.20 | 559.20 | 22,449 |
| 08 Apr 2024 | 629.95 | 629.95 | 580.00 | 583.75 | 583.75 | 16,662 |
| 05 Apr 2024 | 606.80 | 610.00 | 582.70 | 604.45 | 604.45 | 8,898 |
| 04 Apr 2024 | 626.00 | 630.00 | 602.10 | 606.80 | 606.80 | 13,506 |
| 03 Apr 2024 | 629.90 | 640.00 | 586.25 | 608.25 | 608.25 | 28,951 |
| 02 Apr 2024 | 605.00 | 619.95 | 587.90 | 617.10 | 617.10 | 44,747 |
| 01 Apr 2024 | 540.00 | 563.80 | 536.00 | 563.80 | 563.80 | 35,755 |
| 28 Mar 2024 | 495.55 | 527.50 | 495.55 | 512.55 | 512.55 | 34,091 |
| 27 Mar 2024 | 451.00 | 495.00 | 450.00 | 481.00 | 481.00 | 10,349 |
| 26 Mar 2024 | 478.00 | 479.85 | 445.00 | 453.05 | 453.05 | 11,746 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 484.85 | 488.70 | 460.30 | 470.40 | 470.40 | 7,369 |
| 21 Mar 2024 | 486.00 | 486.00 | 453.50 | 477.55 | 477.55 | 12,184 |
| 20 Mar 2024 | 472.00 | 483.75 | 457.00 | 465.60 | 465.60 | 7,945 |
| 19 Mar 2024 | 494.00 | 494.00 | 461.30 | 466.40 | 466.40 | 11,535 |
| 18 Mar 2024 | 492.80 | 492.80 | 465.15 | 482.85 | 482.85 | 12,628 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 414.00 | 487.00 | 402.65 | 452.75 | 452.75 | 38,290 |
| 13 Mar 2024 | 489.00 | 495.00 | 426.00 | 442.75 | 442.75 | 39,659 |
| 12 Mar 2024 | 525.00 | 525.00 | 464.50 | 472.80 | 472.80 | 41,470 |
| 11 Mar 2024 | 497.95 | 523.50 | 480.10 | 516.10 | 516.10 | 42,701 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 492.85 | 492.85 | 466.25 | 478.05 | 478.05 | 24,279 |
| 06 Mar 2024 | 476.00 | 476.00 | 430.25 | 448.05 | 448.05 | 37,652 |
| 05 Mar 2024 | 491.00 | 491.00 | 465.00 | 476.15 | 476.15 | 6,792 |
| 04 Mar 2024 | 510.00 | 510.00 | 447.00 | 482.00 | 482.00 | 15,442 |
| 01 Mar 2024 | 503.00 | 505.70 | 481.00 | 499.20 | 499.20 | 15,783 |
| 29 Feb 2024 | 470.30 | 492.00 | 462.20 | 481.65 | 481.65 | 10,820 |
| 28 Feb 2024 | 485.00 | 499.00 | 465.00 | 485.30 | 485.30 | 41,850 |
| 27 Feb 2024 | 493.95 | 523.00 | 473.95 | 475.25 | 475.25 | 13,887 |
| 26 Feb 2024 | 499.90 | 510.00 | 487.05 | 498.85 | 498.85 | 12,774 |
| 23 Feb 2024 | 499.00 | 507.80 | 480.05 | 492.25 | 492.25 | 14,275 |
| 22 Feb 2024 | 499.80 | 507.00 | 475.50 | 491.60 | 491.60 | 16,005 |
| 21 Feb 2024 | 535.35 | 535.35 | 484.45 | 500.45 | 500.45 | 74,194 |
| 20 Feb 2024 | 509.90 | 509.90 | 509.90 | 509.90 | 509.90 | 79,158 |
| 16 Feb 2024 | 462.55 | 462.55 | 462.55 | 462.55 | 462.55 | 3,782 |
| 15 Feb 2024 | 453.50 | 453.50 | 453.50 | 453.50 | 453.50 | 3,931 |
| 14 Feb 2024 | 444.65 | 444.65 | 444.65 | 444.65 | 444.65 | 40,195 |
| 13 Feb 2024 | 449.00 | 449.00 | 435.95 | 435.95 | 435.95 | 21,564 |
| 12 Feb 2024 | 444.80 | 444.80 | 444.80 | 444.80 | 444.80 | 26,748 |
| 09 Feb 2024 | 472.35 | 472.35 | 453.85 | 453.85 | 453.85 | 68,300 |
| 08 Feb 2024 | 463.10 | 463.10 | 463.10 | 463.10 | 463.10 | 5,007 |
| 07 Feb 2024 | 454.05 | 454.05 | 454.05 | 454.05 | 454.05 | 6,258 |
| 06 Feb 2024 | 445.15 | 445.15 | 445.15 | 445.15 | 445.15 | 2,624 |
| 05 Feb 2024 | 436.45 | 436.45 | 436.45 | 436.45 | 436.45 | 8,049 |
| 02 Feb 2024 | 427.90 | 427.90 | 427.90 | 427.90 | 427.90 | 7,075 |
| 01 Feb 2024 | 419.55 | 419.55 | 419.55 | 419.55 | 419.55 | 1,900 |
| 31 Jan 2024 | 411.35 | 411.35 | 411.35 | 411.35 | 411.35 | 2,874 |
| 30 Jan 2024 | 403.30 | 403.30 | 403.30 | 403.30 | 403.30 | 1,711 |
| 29 Jan 2024 | 395.40 | 395.40 | 395.40 | 395.40 | 395.40 | 5,291 |
| 26 Jan 2024 | 387.65 | 387.65 | 387.65 | 387.65 | 387.65 | - |
| 25 Jan 2024 | 378.00 | 387.65 | 378.00 | 387.65 | 387.65 | 23,125 |
| 24 Jan 2024 | 376.95 | 380.05 | 376.95 | 380.05 | 380.05 | 26,381 |
| 23 Jan 2024 | 384.60 | 384.60 | 384.60 | 384.60 | 384.60 | 9,099 |
| 22 Jan 2024 | 400.40 | 400.40 | 400.40 | 400.40 | 400.40 | - |
| 19 Jan 2024 | 400.40 | 400.40 | 400.40 | 400.40 | 400.40 | 12,425 |
| 18 Jan 2024 | 408.55 | 408.55 | 408.55 | 408.55 | 408.55 | 14,199 |
| 17 Jan 2024 | 416.85 | 416.85 | 416.85 | 416.85 | 416.85 | 2,608 |
| 16 Jan 2024 | 442.65 | 442.65 | 425.35 | 425.35 | 425.35 | 7,636 |
| 12 Jan 2024 | 450.00 | 450.05 | 442.00 | 442.00 | 442.00 | 8,907 |
| 11 Jan 2024 | 432.45 | 450.05 | 432.45 | 450.05 | 450.05 | 18,222 |
| 10 Jan 2024 | 441.25 | 441.25 | 441.25 | 441.25 | 441.25 | 31,080 |
| 09 Jan 2024 | 462.80 | 462.85 | 439.75 | 450.25 | 450.25 | 38,151 |
| 08 Jan 2024 | 490.00 | 490.00 | 453.35 | 462.85 | 462.85 | 28,965 |
| 05 Jan 2024 | 485.90 | 485.90 | 460.00 | 477.20 | 477.20 | 33,973 |
| 04 Jan 2024 | 463.35 | 463.35 | 419.25 | 463.25 | 463.25 | 78,398 |
| 03 Jan 2024 | 441.30 | 441.30 | 436.00 | 441.30 | 441.30 | 21,912 |
| 02 Jan 2024 | 420.30 | 420.30 | 420.00 | 420.30 | 420.30 | 22,124 |
| 29 Dec 2023 | 389.00 | 389.00 | 381.25 | 381.25 | 381.25 | 18,486 |
| 28 Dec 2023 | 381.00 | 389.00 | 374.40 | 389.00 | 389.00 | 23,330 |
| 27 Dec 2023 | 390.00 | 390.00 | 381.95 | 382.00 | 382.00 | 26,520 |
| 26 Dec 2023 | 389.70 | 389.70 | 389.70 | 389.70 | 389.70 | 18,251 |
| 22 Dec 2023 | 382.10 | 383.20 | 382.10 | 382.10 | 382.10 | 31,796 |
| 21 Dec 2023 | 389.85 | 389.85 | 389.85 | 389.85 | 389.85 | 3,396 |
| 20 Dec 2023 | 397.80 | 401.10 | 397.80 | 397.80 | 397.80 | 37,120 |
| 19 Dec 2023 | 405.90 | 405.90 | 405.90 | 405.90 | 405.90 | 11,152 |
| 18 Dec 2023 | 417.00 | 417.00 | 414.15 | 414.15 | 414.15 | 18,393 |
| 15 Dec 2023 | 422.60 | 422.60 | 422.60 | 422.60 | 422.60 | 2,864 |
| 14 Dec 2023 | 432.00 | 432.00 | 431.20 | 431.20 | 431.20 | 21,586 |
| 13 Dec 2023 | 454.00 | 454.00 | 440.00 | 440.00 | 440.00 | 24,078 |
| 12 Dec 2023 | 442.90 | 447.05 | 429.55 | 447.05 | 447.05 | 104,189 |
| 11 Dec 2023 | 438.30 | 438.30 | 438.30 | 438.30 | 438.30 | 29,615 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.