Vaarad Ventures Limited (532320.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 14.39 | 14.45 | 13.62 | 14.20 | 14.20 | 2,298 |
| 29 Apr 2024 | 14.99 | 14.99 | 13.53 | 14.34 | 14.34 | 5,103 |
| 26 Apr 2024 | 13.51 | 14.89 | 13.33 | 13.53 | 13.53 | 3,462 |
| 25 Apr 2024 | 14.16 | 14.60 | 13.51 | 13.76 | 13.76 | 1,247 |
| 24 Apr 2024 | 15.70 | 15.70 | 13.58 | 14.16 | 14.16 | 3,293 |
| 23 Apr 2024 | 14.24 | 14.98 | 13.51 | 13.81 | 13.81 | 4,529 |
| 22 Apr 2024 | 14.69 | 14.69 | 13.42 | 13.96 | 13.96 | 457 |
| 19 Apr 2024 | 14.24 | 14.24 | 13.61 | 13.97 | 13.97 | 353 |
| 18 Apr 2024 | 14.69 | 14.69 | 13.53 | 13.72 | 13.72 | 5,784 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 14.70 | 14.70 | 13.28 | 14.40 | 14.40 | 4,657 |
| 15 Apr 2024 | 13.00 | 14.66 | 13.00 | 14.07 | 14.07 | 3,562 |
| 12 Apr 2024 | 14.99 | 14.99 | 13.36 | 13.78 | 13.78 | 2,920 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 14.24 | 14.25 | 13.26 | 13.99 | 13.99 | 650 |
| 09 Apr 2024 | 14.24 | 14.25 | 13.19 | 14.24 | 14.24 | 2,474 |
| 08 Apr 2024 | 14.31 | 14.73 | 13.12 | 13.15 | 13.15 | 1,778 |
| 05 Apr 2024 | 14.00 | 14.98 | 13.99 | 14.31 | 14.31 | 7,683 |
| 04 Apr 2024 | 14.45 | 15.88 | 14.00 | 14.51 | 14.51 | 3,915 |
| 03 Apr 2024 | 14.80 | 14.80 | 13.17 | 14.74 | 14.74 | 1,338 |
| 02 Apr 2024 | 13.99 | 14.20 | 12.68 | 14.17 | 14.17 | 2,170 |
| 01 Apr 2024 | 12.67 | 13.88 | 12.67 | 13.54 | 13.54 | 958 |
| 28 Mar 2024 | 12.40 | 13.88 | 12.40 | 13.58 | 13.58 | 2,180 |
| 27 Mar 2024 | 13.90 | 13.90 | 12.55 | 13.70 | 13.70 | 245 |
| 26 Mar 2024 | 14.35 | 14.35 | 12.60 | 13.25 | 13.25 | 1,560 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 12.70 | 13.70 | 12.70 | 13.65 | 13.65 | 1,922 |
| 21 Mar 2024 | 13.76 | 13.90 | 12.15 | 12.46 | 12.46 | 2,786 |
| 20 Mar 2024 | 13.90 | 13.90 | 12.51 | 13.49 | 13.49 | 1,842 |
| 19 Mar 2024 | 13.50 | 13.70 | 13.00 | 13.01 | 13.01 | 910 |
| 18 Mar 2024 | 13.50 | 13.75 | 12.60 | 13.60 | 13.60 | 879 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 13.99 | 13.99 | 12.71 | 13.58 | 13.58 | 563 |
| 13 Mar 2024 | 14.62 | 14.73 | 13.02 | 13.31 | 13.31 | 9,938 |
| 12 Mar 2024 | 14.50 | 14.52 | 13.52 | 14.33 | 14.33 | 2,425 |
| 11 Mar 2024 | 14.33 | 14.98 | 14.01 | 14.82 | 14.82 | 922 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 14.83 | 14.90 | 14.01 | 14.62 | 14.62 | 796 |
| 06 Mar 2024 | 13.50 | 14.99 | 13.20 | 14.54 | 14.54 | 1,755 |
| 05 Mar 2024 | 14.50 | 14.50 | 13.40 | 13.89 | 13.89 | 5,654 |
| 04 Mar 2024 | 15.49 | 15.49 | 14.31 | 14.86 | 14.86 | 1,473 |
| 01 Mar 2024 | 15.40 | 15.40 | 14.51 | 14.80 | 14.80 | 551 |
| 29 Feb 2024 | 15.00 | 15.48 | 14.50 | 15.07 | 15.07 | 1,400 |
| 28 Feb 2024 | 15.05 | 15.05 | 14.30 | 14.82 | 14.82 | 2,414 |
| 27 Feb 2024 | 15.10 | 15.78 | 14.66 | 14.75 | 14.75 | 5,166 |
| 26 Feb 2024 | 17.29 | 17.29 | 14.52 | 15.33 | 15.33 | 4,830 |
| 23 Feb 2024 | 15.14 | 16.39 | 15.14 | 15.72 | 15.72 | 12,776 |
| 22 Feb 2024 | 15.25 | 15.25 | 14.26 | 15.14 | 15.14 | 6,450 |
| 21 Feb 2024 | 15.49 | 15.49 | 14.50 | 15.25 | 15.25 | 7,404 |
| 20 Feb 2024 | 15.58 | 15.58 | 15.00 | 15.14 | 15.14 | 2,453 |
| 16 Feb 2024 | 14.50 | 15.58 | 14.15 | 15.29 | 15.29 | 5,125 |
| 15 Feb 2024 | 15.60 | 15.60 | 15.05 | 15.46 | 15.46 | 1,672 |
| 14 Feb 2024 | 15.62 | 15.62 | 15.01 | 15.35 | 15.35 | 471 |
| 13 Feb 2024 | 15.65 | 15.65 | 15.00 | 15.36 | 15.36 | 1,441 |
| 12 Feb 2024 | 15.75 | 15.75 | 15.08 | 15.54 | 15.54 | 1,828 |
| 09 Feb 2024 | 15.38 | 15.78 | 14.13 | 15.53 | 15.53 | 9,061 |
| 08 Feb 2024 | 15.03 | 15.79 | 15.03 | 15.69 | 15.69 | 3,226 |
| 07 Feb 2024 | 16.10 | 16.10 | 15.51 | 15.74 | 15.74 | 8,258 |
| 06 Feb 2024 | 16.46 | 16.46 | 15.04 | 15.96 | 15.96 | 10,281 |
| 05 Feb 2024 | 16.10 | 16.10 | 15.51 | 15.68 | 15.68 | 4,747 |
| 02 Feb 2024 | 15.79 | 15.79 | 15.50 | 15.76 | 15.76 | 1,338 |
| 01 Feb 2024 | 15.50 | 15.80 | 15.46 | 15.57 | 15.57 | 3,862 |
| 31 Jan 2024 | 15.98 | 15.98 | 15.46 | 15.83 | 15.83 | 3,002 |
| 30 Jan 2024 | 15.75 | 16.07 | 15.41 | 15.74 | 15.74 | 1,650 |
| 29 Jan 2024 | 15.98 | 15.98 | 15.38 | 15.75 | 15.75 | 4,064 |
| 26 Jan 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 25 Jan 2024 | 15.84 | 15.84 | 15.50 | 15.51 | 15.51 | 2,001 |
| 24 Jan 2024 | 15.55 | 15.55 | 15.26 | 15.36 | 15.36 | 1,331 |
| 23 Jan 2024 | 16.14 | 16.14 | 15.25 | 15.54 | 15.54 | 4,043 |
| 22 Jan 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 19 Jan 2024 | 15.20 | 16.10 | 14.70 | 15.63 | 15.63 | 18,068 |
| 18 Jan 2024 | 15.22 | 15.57 | 15.02 | 15.47 | 15.47 | 1,587 |
| 17 Jan 2024 | 15.65 | 15.65 | 15.03 | 15.53 | 15.53 | 2,169 |
| 16 Jan 2024 | 15.75 | 15.81 | 14.96 | 15.05 | 15.05 | 7,329 |
| 12 Jan 2024 | 15.50 | 15.88 | 15.25 | 15.67 | 15.67 | 10,081 |
| 11 Jan 2024 | 15.50 | 15.99 | 15.21 | 15.35 | 15.35 | 1,939 |
| 10 Jan 2024 | 15.95 | 15.95 | 15.50 | 15.72 | 15.72 | 1,972 |
| 09 Jan 2024 | 15.65 | 15.65 | 15.21 | 15.61 | 15.61 | 4,454 |
| 08 Jan 2024 | 16.01 | 16.01 | 15.20 | 15.34 | 15.34 | 6,905 |
| 05 Jan 2024 | 15.70 | 15.80 | 15.11 | 15.70 | 15.70 | 4,318 |
| 04 Jan 2024 | 15.17 | 15.77 | 15.16 | 15.58 | 15.58 | 5,402 |
| 03 Jan 2024 | 15.47 | 15.69 | 15.06 | 15.36 | 15.36 | 4,716 |
| 02 Jan 2024 | 15.67 | 15.71 | 14.99 | 15.48 | 15.48 | 6,826 |
| 29 Dec 2023 | 15.95 | 15.95 | 15.19 | 15.63 | 15.63 | 1,919 |
| 28 Dec 2023 | 15.89 | 15.89 | 15.11 | 15.64 | 15.64 | 994 |
| 27 Dec 2023 | 15.98 | 15.98 | 15.20 | 15.23 | 15.23 | 6,487 |
| 26 Dec 2023 | 15.63 | 15.95 | 15.57 | 15.75 | 15.75 | 4,016 |
| 22 Dec 2023 | 15.46 | 15.50 | 15.16 | 15.22 | 15.22 | 4,010 |
| 21 Dec 2023 | 15.15 | 15.47 | 15.15 | 15.24 | 15.24 | 6,060 |
| 20 Dec 2023 | 15.51 | 15.54 | 15.07 | 15.15 | 15.15 | 12,164 |
| 19 Dec 2023 | 15.11 | 15.56 | 15.05 | 15.33 | 15.33 | 8,679 |
| 18 Dec 2023 | 15.69 | 15.69 | 15.01 | 15.16 | 15.16 | 10,690 |
| 15 Dec 2023 | 15.40 | 15.82 | 14.43 | 15.23 | 15.23 | 15,944 |
| 14 Dec 2023 | 15.70 | 16.02 | 14.84 | 15.18 | 15.18 | 10,803 |
| 13 Dec 2023 | 16.13 | 16.13 | 15.60 | 15.62 | 15.62 | 17,896 |
| 12 Dec 2023 | 16.40 | 16.40 | 15.80 | 16.13 | 16.13 | 16,297 |
| 11 Dec 2023 | 16.39 | 16.39 | 15.90 | 16.29 | 16.29 | 2,058 |
| 08 Dec 2023 | 15.90 | 16.46 | 15.90 | 16.39 | 16.39 | 2,660 |
| 07 Dec 2023 | 16.50 | 16.50 | 15.90 | 16.32 | 16.32 | 1,496 |
| *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.