Australia markets close in 4 hours 1 minute

Cinevista Limited (532324.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
18 Sept 202421.0321.8421.0321.1421.141,127
17 Sept 202422.9322.9921.8021.8521.857,085
16 Sept 202420.9123.0420.9122.9422.9419,444
13 Sept 202421.8022.2821.8021.9521.9510,341
12 Sept 202422.5022.5021.9021.9121.912,910
11 Sept 202422.1522.7522.1522.7122.711,310
10 Sept 202422.8023.0022.2122.2422.248,684
09 Sept 202423.0023.8022.0023.3723.3724,410
06 Sept 202422.1023.0022.0322.6922.698,871
05 Sept 202422.8022.8021.6122.7822.786,359
04 Sept 202421.7523.4921.7522.3222.3257,306
03 Sept 202423.6923.6922.2222.6922.69107,773
30 Aug 202421.2621.2620.8321.2621.2645,829
29 Aug 202418.3719.3318.3719.3319.336,884
28 Aug 202417.7618.0017.5517.5817.585,133
27 Aug 202417.7518.3817.5018.0718.079,940
26 Aug 202418.4618.4617.5017.7617.7614,597
23 Aug 202418.2218.5017.7618.1018.107,130
22 Aug 202417.8918.2517.8918.2018.205,215
21 Aug 202417.2917.7017.2117.5217.524,983
20 Aug 202416.7017.6016.7017.2917.2915,978
19 Aug 202416.5017.4316.5017.2017.2014,398
16 Aug 202416.7516.7516.2016.5016.501,561
15 Aug 2024------
14 Aug 202416.6616.8915.9016.3416.344,012
13 Aug 202417.1017.3116.4016.6616.668,432
12 Aug 202417.7818.2117.0017.2117.2115,215
09 Aug 202418.6718.8017.7617.7817.786,394
08 Aug 202418.0018.0417.7817.9017.90436
07 Aug 202418.2518.2517.5017.6117.611,192
06 Aug 202417.0717.6817.0717.4717.471,914
05 Aug 202417.3817.7317.0117.0717.073,695
02 Aug 202418.0618.2817.7017.8017.8011,565
01 Aug 202417.8918.7617.8918.2818.2814,621
31 July 202417.5118.4717.5118.2618.265,086
30 July 202418.0018.2017.7018.0318.034,374
29 July 202417.4918.2017.4517.7417.7410,798
26 July 202417.9917.9917.2217.3617.368,272
25 July 202417.3017.8917.3017.6217.622,091
24 July 202417.2717.8817.2717.5717.579,433
23 July 202417.3017.9917.2617.2717.273,652
22 July 202417.5217.8417.3617.6017.602,538
19 July 202418.3718.3717.4117.4117.412,525
18 July 202418.4518.5318.0118.0118.011,836
17 July 2024------
16 July 202418.9518.9517.7718.0918.0916,868
15 July 202418.5218.5217.6218.3318.331,234
12 July 202418.0018.4417.6718.1618.16293
11 July 202417.5718.4517.5718.3518.358,450
10 July 202418.7518.7518.0018.4918.495,455
09 July 202417.7618.2417.5017.8717.87200
08 July 202417.7818.3417.4517.4517.45678
05 July 202417.7817.7817.7817.7817.78-
03 July 202418.2718.2717.9017.9017.905,600
02 July 202418.3618.7617.6418.1418.141,395
01 July 202418.2318.2317.8118.0018.0013,227
28 June 202418.0618.2417.7018.2318.23248
27 June 202418.1318.3918.1018.1018.10800
26 June 202418.2518.2518.0818.0818.085,500
25 June 202418.4018.4018.0118.0118.011,500
24 June 202418.7918.7918.0518.2018.201,900
21 June 202417.9018.7917.9018.7918.792,600
20 June 202418.3018.3017.9017.9017.901,824
18 June 202418.3018.3017.9018.2118.2111,054
17 June 2024------
14 June 202418.6818.6818.0018.3918.393,356
13 June 202418.1618.6818.0518.6818.683,603
12 June 202417.8618.8317.8018.8318.834,570
11 June 202418.2518.2618.0518.0518.052,037
10 June 202418.4019.0518.2518.2518.253,000
07 June 202418.4019.3718.1118.2118.213,685
06 June 202417.7418.6317.7018.6318.633,482
05 June 202417.4518.3416.6517.7517.754,730
04 June 202418.9918.9917.2617.4917.496,238
03 June 202418.2018.2017.9018.1518.15279
31 May 202418.5718.5718.2018.2018.201,364
30 May 202419.1019.1018.2018.9518.951,917
29 May 202419.1919.5718.2419.1519.156,971
28 May 202418.3319.1918.2619.1919.195,851
24 May 202418.7718.8218.7718.8218.82643
23 May 202419.0019.0018.6818.6818.68566
22 May 202419.0019.9018.5019.0019.005,199
21 May 202418.2519.4518.2519.0019.0010,821
20 May 2024------
17 May 202419.2019.7918.5719.0019.001,166
16 May 202420.0020.0018.3119.2019.201,724
15 May 202419.0819.1118.9919.1119.114,335
14 May 202417.5018.8517.5018.2018.201,762
13 May 202418.4918.6017.6718.0018.002,974
10 May 202418.1318.2517.2518.2518.253,069
09 May 202418.5018.5018.1318.1318.132,581
08 May 202419.0019.0018.1318.2918.296,800
07 May 202418.5019.0018.4219.0019.004,621
06 May 202419.6919.6918.5018.5518.556,605
03 May 202419.3019.8018.8119.3019.304,504
02 May 202419.3519.6918.9018.9618.964,119
01 May 2024------
30 Apr 202419.0520.5919.0519.3519.35805
29 Apr 202419.6520.4519.6019.7619.7670
26 Apr 202420.5021.1020.0020.0120.012,549
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...