Australia markets closed

Visagar Financial Services Limited (531025.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.790.790.770.770.775,720,165
16 May 20240.790.800.780.790.792,350,810
15 May 20240.790.800.780.790.793,251,603
14 May 20240.800.800.790.790.791,828,145
13 May 20240.800.820.790.800.802,302,450
10 May 20240.800.800.790.800.801,725,105
09 May 20240.800.800.790.790.792,412,258
08 May 20240.790.800.770.790.792,122,470
07 May 20240.810.820.790.790.792,310,707
06 May 20240.810.820.800.800.802,444,477
03 May 20240.800.810.790.800.802,514,649
02 May 20240.800.810.790.800.803,495,094
01 May 2024------
30 Apr 20240.800.810.750.800.807,763,842
29 Apr 20240.820.820.770.790.798,282,995
26 Apr 20240.820.830.810.820.822,591,606
25 Apr 20240.830.830.810.820.822,071,049
24 Apr 20240.820.840.810.820.823,125,259
23 Apr 20240.830.840.800.810.812,969,051
22 Apr 20240.820.850.820.820.821,951,558
19 Apr 20240.820.820.810.820.822,647,540
18 Apr 20240.850.850.820.830.832,270,381
17 Apr 2024------
16 Apr 20240.790.840.790.830.834,283,526
15 Apr 20240.840.840.760.790.795,179,417
12 Apr 20240.830.860.830.840.843,386,293
11 Apr 2024------
10 Apr 20240.870.880.830.860.863,207,092
09 Apr 20240.870.890.820.860.864,780,241
08 Apr 20240.900.900.840.850.854,460,056
05 Apr 20240.880.890.860.880.884,014,372
04 Apr 20240.880.900.850.860.864,200,401
03 Apr 20240.850.880.840.870.875,201,642
02 Apr 20240.820.850.810.840.842,960,706
01 Apr 20240.800.810.790.810.811,961,299
28 Mar 20240.810.810.780.780.784,174,706
27 Mar 20240.820.830.790.810.813,908,347
26 Mar 20240.840.840.810.810.813,563,412
25 Mar 2024------
22 Mar 20240.850.870.820.840.844,342,617
21 Mar 20240.820.840.810.840.844,463,894
20 Mar 20240.830.830.800.800.802,666,759
19 Mar 20240.830.830.790.800.802,175,940
18 Mar 20240.810.840.790.810.813,725,828
15 Mar 2024------
14 Mar 20240.770.820.770.810.813,068,389
13 Mar 20240.850.860.800.800.805,853,234
12 Mar 20240.860.870.810.840.843,983,509
11 Mar 20240.890.900.840.850.855,165,351
08 Mar 2024------
07 Mar 20240.840.870.840.870.872,117,317
06 Mar 20240.880.880.830.830.834,079,728
05 Mar 20240.880.890.860.870.873,280,325
04 Mar 20240.920.920.870.880.884,626,256
01 Mar 20240.890.910.870.900.904,106,430
29 Feb 20240.880.890.860.870.872,396,341
28 Feb 20240.900.910.870.880.883,060,696
27 Feb 20240.900.920.880.900.903,287,371
26 Feb 20240.940.960.890.910.916,137,388
23 Feb 20240.890.920.880.920.925,613,821
22 Feb 20240.850.900.850.880.884,055,286
21 Feb 20240.970.970.890.890.8911,379,823
20 Feb 20240.930.930.900.930.936,977,194
16 Feb 20240.850.850.850.850.852,555,749
15 Feb 20240.860.860.860.860.861,559,328
14 Feb 20240.850.870.850.870.873,312,854
13 Feb 20240.860.860.860.860.861,480,675
12 Feb 20240.870.870.870.870.872,183,619
09 Feb 20240.880.880.880.880.882,225,191
08 Feb 20240.910.910.890.890.895,695,305
07 Feb 20240.900.900.900.900.906,825,746
06 Feb 20240.890.890.890.890.894,156,240
05 Feb 20240.880.880.880.880.883,448,711
02 Feb 20240.870.870.870.870.874,416,973
01 Feb 20240.860.860.860.860.864,138,579
31 Jan 20240.830.850.830.850.8510,104,850
30 Jan 20240.840.840.840.840.842,577,900
29 Jan 20240.850.850.850.850.852,689,780
26 Jan 20240.860.860.860.860.86-
25 Jan 20240.860.860.860.860.861,974,573
24 Jan 20240.870.870.870.870.871,552,223
23 Jan 20240.880.880.880.880.881,668,429
22 Jan 20240.900.900.900.900.90-
19 Jan 20240.900.900.900.900.902,454,567
18 Jan 20240.910.910.910.910.911,678,349
17 Jan 20240.920.920.920.920.922,506,965
16 Jan 20240.930.930.930.930.931,705,327
12 Jan 20240.950.950.950.950.953,024,489
11 Jan 20240.960.960.960.960.963,616,771
10 Jan 20240.970.970.970.970.973,840,384
09 Jan 20240.990.990.980.980.9810,238,206
08 Jan 20241.001.000.991.001.004,912,573
05 Jan 20240.960.960.920.960.9618,728,041
04 Jan 20240.920.920.910.920.925,160,109
03 Jan 20240.860.880.850.880.888,635,744
02 Jan 20240.830.840.830.840.845,227,217
29 Dec 20230.830.830.810.820.825,054,972
28 Dec 20230.830.830.810.830.834,459,938
27 Dec 20230.830.840.820.830.834,546,203
26 Dec 20230.830.840.820.830.838,232,950
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...