Australia markets closed

Arman Financial Services Limited (531179.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
10 May 20242,007.002,048.151,999.802,032.352,032.351,646
09 May 20242,049.952,059.051,990.952,016.402,016.402,906
08 May 20242,026.002,072.852,015.002,053.652,053.65713
07 May 20242,008.102,044.801,998.952,011.102,011.10584
06 May 20242,044.952,044.951,994.102,013.752,013.753,186
03 May 20242,006.902,074.752,006.902,029.852,029.852,671
02 May 20242,045.002,080.002,041.102,047.752,047.75958
01 May 2024------
30 Apr 20242,050.652,050.652,006.202,014.702,014.70574
29 Apr 20241,993.102,040.951,990.002,010.752,010.75681
26 Apr 20241,988.652,013.901,950.151,978.651,978.652,045
25 Apr 20242,031.202,031.201,984.901,990.751,990.75545
24 Apr 20242,103.952,103.952,000.002,028.602,028.60522
23 Apr 20242,057.902,062.751,998.652,034.602,034.602,350
22 Apr 20242,028.352,059.301,954.402,014.402,014.401,264
19 Apr 20241,970.101,998.451,902.001,956.901,956.904,332
18 Apr 20242,000.152,024.651,985.001,995.651,995.653,172
17 Apr 2024------
16 Apr 20241,980.002,013.901,941.902,000.252,000.253,406
15 Apr 20241,945.052,000.001,884.001,954.051,954.055,881
12 Apr 20242,078.452,083.951,973.701,997.951,997.951,354
11 Apr 2024------
10 Apr 20242,059.852,091.002,040.352,083.002,083.002,367
09 Apr 20242,089.902,089.902,030.002,042.702,042.706,002
08 Apr 20242,149.952,149.952,038.852,053.752,053.754,397
05 Apr 20242,080.152,141.902,077.252,122.802,122.803,780
04 Apr 20242,049.952,099.002,034.952,083.252,083.253,095
03 Apr 20241,998.852,050.001,965.002,028.052,028.055,050
02 Apr 20241,967.951,995.001,938.051,970.401,970.403,237
01 Apr 20241,863.801,974.651,863.551,951.351,951.354,678
28 Mar 20241,825.051,890.001,815.101,841.901,841.906,784
27 Mar 20241,915.501,915.501,838.951,860.101,860.101,718
26 Mar 20241,913.851,922.551,820.001,834.251,834.253,992
25 Mar 2024------
22 Mar 20241,947.951,951.001,876.051,900.201,900.202,170
21 Mar 20241,855.051,965.801,855.051,924.151,924.153,342
20 Mar 20241,934.651,934.651,853.801,870.951,870.955,382
19 Mar 20241,861.201,931.701,854.351,919.701,919.701,158
18 Mar 20241,900.001,900.001,855.701,862.251,862.25691
15 Mar 2024------
14 Mar 20241,756.001,890.001,737.101,871.901,871.907,448
13 Mar 20241,870.751,884.401,715.001,789.801,789.8010,120
12 Mar 20241,809.851,953.251,809.851,843.751,843.754,723
11 Mar 20241,885.951,910.001,845.001,859.251,859.255,925
08 Mar 2024------
07 Mar 20241,938.351,975.251,876.001,889.651,889.652,382
06 Mar 20241,950.101,995.251,868.301,900.301,900.308,342
05 Mar 20242,022.052,061.451,952.651,982.651,982.657,995
04 Mar 20242,075.202,093.002,033.052,062.552,062.553,206
01 Mar 20242,080.052,161.702,040.702,055.352,055.352,968
29 Feb 20242,180.052,221.852,050.002,071.602,071.6012,657
28 Feb 20242,290.052,290.052,185.052,204.352,204.351,071
27 Feb 20242,300.252,330.952,273.052,278.002,278.002,521
26 Feb 20242,318.952,318.952,258.502,286.652,286.65730
23 Feb 20242,292.302,305.852,246.002,280.752,280.751,002
22 Feb 20242,250.152,284.552,235.002,247.352,247.351,030
21 Feb 20242,351.952,355.202,236.652,251.302,251.302,334
20 Feb 20242,381.902,381.902,310.002,320.902,320.90549
16 Feb 20242,330.002,341.552,303.952,323.252,323.251,334
15 Feb 20242,300.252,391.902,280.052,323.952,323.957,959
14 Feb 20242,276.802,315.452,233.052,300.252,300.251,122
13 Feb 20242,200.052,267.602,200.052,232.402,232.403,058
12 Feb 20242,300.002,300.002,175.002,204.752,204.754,988
09 Feb 20242,289.902,323.152,213.802,296.902,296.902,579
08 Feb 20242,321.902,328.902,250.202,264.102,264.103,255
07 Feb 20242,332.352,375.002,290.002,303.802,303.805,028
06 Feb 20242,460.102,460.102,300.002,345.002,345.002,827
05 Feb 20242,444.152,477.002,227.652,260.802,260.809,288
02 Feb 20242,349.002,540.002,330.002,432.452,432.454,189
01 Feb 20242,360.002,360.002,280.002,332.302,332.303,754
31 Jan 20242,272.802,393.452,272.802,338.502,338.503,707
30 Jan 20242,421.852,421.852,261.202,297.902,297.901,299
29 Jan 20242,340.052,363.802,312.652,319.702,319.701,968
26 Jan 20242,347.652,347.652,347.652,347.652,347.65-
25 Jan 20242,354.152,420.002,320.002,347.652,347.652,175
24 Jan 20242,390.102,420.952,326.252,348.402,348.402,873
23 Jan 20242,486.502,528.152,353.352,381.152,381.153,002
22 Jan 20242,512.652,512.652,512.652,512.652,512.65-
19 Jan 20242,521.902,535.952,489.152,512.652,512.653,297
18 Jan 20242,414.052,526.252,368.052,514.302,514.303,241
17 Jan 20242,454.002,454.002,406.702,415.302,415.302,922
16 Jan 20242,476.902,525.002,432.852,454.652,454.654,953
12 Jan 20242,471.152,511.952,453.002,490.252,490.251,902
11 Jan 20242,473.052,500.852,439.352,451.952,451.952,788
10 Jan 20242,396.752,511.052,360.102,468.952,468.958,884
09 Jan 20242,505.952,515.552,410.002,420.202,420.208,741
08 Jan 20242,600.002,600.002,480.002,500.052,500.053,580
05 Jan 20242,624.852,624.852,538.952,578.552,578.554,539
04 Jan 20242,600.002,628.102,555.002,595.152,595.155,421
03 Jan 20242,560.002,635.002,546.152,596.202,596.207,537
02 Jan 20242,569.952,607.902,514.802,563.002,563.006,313
29 Dec 20232,452.452,456.652,364.002,437.552,437.5510,180
28 Dec 20232,503.652,544.952,443.102,457.002,457.009,121
27 Dec 20232,562.702,605.902,518.752,587.352,587.355,568
26 Dec 20232,599.002,620.002,502.252,507.652,507.65422,324
22 Dec 20232,632.702,638.152,404.002,606.952,606.9522,772
21 Dec 20232,306.002,676.102,306.002,646.452,646.4520,187
20 Dec 20232,402.102,506.902,300.002,305.802,305.8012,183
19 Dec 20232,398.852,437.202,361.002,420.602,420.601,126
18 Dec 20232,382.202,426.152,327.002,349.552,349.551,183
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...