Australia markets closed

Brightcom Group Limited (532368.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
17 May 202411.0811.0811.0811.0811.082,660,771
16 May 202411.6611.6611.6611.6611.661,012,555
15 May 202412.2712.2712.2712.2712.271,142,707
14 May 202412.4912.9112.2512.9112.911,275,461
13 May 202412.8412.9012.1912.3012.302,076,697
10 May 202412.9013.0012.5512.8312.831,173,467
09 May 202413.5513.5912.7212.9012.90743,275
08 May 202413.0613.7112.5013.3213.32749,930
07 May 202413.7014.1013.0513.0613.061,614,297
06 May 202413.9014.1513.5513.7313.73669,358
03 May 202413.7113.9013.7013.8413.84600,971
02 May 202413.9414.1513.7113.8213.82865,961
01 May 2024------
30 Apr 202413.9914.2013.9013.9413.94907,166
29 Apr 202413.8914.2513.5013.8413.843,307,677
26 Apr 202414.5514.7013.9614.1714.173,230,448
25 Apr 202414.9315.0814.3814.6814.684,304,438
24 Apr 202415.0115.6814.9615.0515.053,501,544
23 Apr 202414.9915.1214.7915.0315.031,770,794
22 Apr 202415.0015.1814.6014.8414.845,506,556
19 Apr 202414.8215.0814.5514.9714.972,454,256
18 Apr 202414.9915.2914.8114.8914.895,185,127
17 Apr 2024------
16 Apr 202414.5015.2414.5014.8614.864,069,673
15 Apr 202415.3115.6415.0015.2115.215,583,636
12 Apr 202415.7716.1015.7215.8815.883,174,175
11 Apr 2024------
10 Apr 202416.0016.0815.6615.8415.842,545,910
09 Apr 202416.1516.1515.8215.9415.941,387,080
08 Apr 202416.2916.3415.7716.0616.063,692,990
05 Apr 202416.3616.4715.8116.1316.134,063,015
04 Apr 202416.9817.1016.2416.3316.334,791,075
03 Apr 202415.5916.7915.4316.6416.6410,497,281
02 Apr 202415.4415.7514.8815.3615.368,826,887
01 Apr 202413.6515.4413.6515.2215.227,068,061
28 Mar 202413.9814.8113.5813.7813.788,673,178
27 Mar 202414.6514.7513.8013.9413.949,761,912
26 Mar 202414.9414.9614.5714.6714.676,780,780
25 Mar 2024------
22 Mar 202414.8115.1514.6714.9214.925,268,166
21 Mar 202414.8715.2714.5314.8614.867,291,386
20 Mar 202414.9915.3814.5714.9714.977,380,920
19 Mar 202415.7915.9414.5614.8214.825,880,627
18 Mar 202416.8216.8515.5015.6715.677,663,594
15 Mar 2024------
14 Mar 202415.7116.8115.5216.6616.664,457,320
13 Mar 202416.8917.0415.5715.8415.848,786,376
12 Mar 202417.6817.7216.8016.9716.974,887,857
11 Mar 202418.0318.1017.4317.7717.773,026,263
08 Mar 2024------
07 Mar 202418.5018.5717.9418.0318.034,268,411
06 Mar 202419.0719.8418.4018.5218.527,763,990
05 Mar 202417.6018.2417.2518.1418.146,811,153
04 Mar 202418.1818.2317.5717.7317.733,956,071
01 Mar 202417.2318.1216.9017.6817.686,783,868
29 Feb 202417.4417.4416.3617.2317.2310,318,264
28 Feb 202418.0418.0817.4617.5617.561,945,386
27 Feb 202418.0918.1517.9017.9617.962,817,575
26 Feb 202418.1918.6517.9518.0718.074,354,954
23 Feb 202418.1418.3418.0318.2118.212,546,674
22 Feb 202418.2318.2317.7518.0918.093,209,589
21 Feb 202418.4618.7017.9118.0118.014,857,050
20 Feb 202418.3318.9518.1618.3518.353,459,640
16 Feb 202418.2518.4918.0118.1818.186,157,831
15 Feb 202418.1718.4517.9718.0118.012,425,176
14 Feb 202417.7319.1417.5717.9417.947,508,096
13 Feb 202418.0818.4017.5217.7217.723,253,245
12 Feb 202418.9718.9717.9018.0318.034,046,272
09 Feb 202419.2419.2418.5218.7718.772,913,323
08 Feb 202419.6019.6519.0019.1319.132,593,350
07 Feb 202419.5319.7219.1019.3819.385,324,543
06 Feb 202419.9020.0619.4519.5619.565,359,007
05 Feb 202420.2720.6019.7419.9119.9112,286,911
02 Feb 202420.0920.4519.7619.8619.869,321,491
01 Feb 202420.6920.8419.5519.9719.9712,950,225
31 Jan 202418.4621.0818.3320.1520.1528,554,770
30 Jan 202418.5818.5917.8417.9417.945,257,412
29 Jan 202418.6518.8018.2518.4718.474,538,435
26 Jan 202418.5118.5118.5118.5118.51-
25 Jan 202418.5918.7818.2518.5118.513,267,063
24 Jan 202417.7518.8117.4818.5218.528,086,296
23 Jan 202418.3318.7417.4817.7217.7213,356,275
22 Jan 202419.3819.3819.3819.3819.38-
19 Jan 202419.5019.7319.3019.3819.385,516,848
18 Jan 202419.7420.1419.3619.6819.684,357,180
17 Jan 202419.9020.0019.5619.6919.693,125,023
16 Jan 202420.3220.4119.5819.9719.976,221,663
12 Jan 202421.5421.7020.7820.9820.983,272,496
11 Jan 202421.2221.7620.7521.1321.139,274,468
10 Jan 202419.6121.9919.5020.5620.5625,868,154
09 Jan 202419.6019.9419.2719.5319.536,653,021
08 Jan 202419.3819.6019.1519.3019.306,035,346
05 Jan 202419.2819.6019.1019.3019.306,645,771
04 Jan 202419.0720.1119.0719.4119.416,227,402
03 Jan 202419.2719.3318.9519.0619.063,952,056
02 Jan 202419.1019.4019.0019.1519.153,609,218
29 Dec 202319.5319.5819.2119.3419.342,213,872
28 Dec 202320.0020.0019.3519.4319.431,335,192
27 Dec 202319.6820.5019.3619.7619.766,235,583
26 Dec 202319.3519.7519.1019.3619.361,449,046
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...