MPS Infotecnics Limited (532411.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

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	-	-	-	-	-	-
16 May 2024	0.49	0.49	0.49	0.49	0.49	-
15 May 2024	0.49	0.49	0.49	0.49	0.49	-
14 May 2024	0.49	0.49	0.49	0.49	0.49	-
13 May 2024	0.49	0.49	0.49	0.49	0.49	-
10 May 2024	0.49	0.49	0.49	0.49	0.49	-
09 May 2024	0.49	0.49	0.49	0.49	0.49	-
08 May 2024	0.49	0.49	0.49	0.49	0.49	-
07 May 2024	0.49	0.49	0.49	0.49	0.49	-
06 May 2024	0.49	0.49	0.49	0.49	0.49	177,533
03 May 2024	0.49	0.49	0.49	0.49	0.49	-
02 May 2024	0.49	0.49	0.49	0.49	0.49	-
01 May 2024	0.49	0.49	0.49	0.49	0.49	-
30 Apr 2024	0.49	0.49	0.49	0.49	0.49	-
29 Apr 2024	0.49	0.49	0.49	0.49	0.49	383,726
26 Apr 2024	0.49	0.49	0.49	0.49	0.49	-
25 Apr 2024	0.49	0.49	0.49	0.49	0.49	-
24 Apr 2024	0.49	0.49	0.49	0.49	0.49	-
23 Apr 2024	0.49	0.49	0.49	0.49	0.49	-
22 Apr 2024	0.49	0.49	0.49	0.49	0.49	477,186
19 Apr 2024	0.49	0.49	0.49	0.49	0.49	-
18 Apr 2024	0.49	0.49	0.49	0.49	0.49	-
17 Apr 2024	0.49	0.49	0.49	0.49	0.49	-
16 Apr 2024	0.49	0.49	0.49	0.49	0.49	-
15 Apr 2024	0.49	0.49	0.49	0.49	0.49	243,258
12 Apr 2024	0.49	0.49	0.49	0.49	0.49	1,514,286
11 Apr 2024	0.50	0.50	0.50	0.50	0.50	-
10 Apr 2024	0.50	0.50	0.50	0.50	0.50	1,040,862
09 Apr 2024	0.51	0.51	0.51	0.51	0.51	361,448
08 Apr 2024	0.52	0.52	0.52	0.52	0.52	654,274
05 Apr 2024	0.53	0.54	0.51	0.53	0.53	7,329,621
04 Apr 2024	0.50	0.52	0.50	0.52	0.52	6,952,124
03 Apr 2024	0.49	0.50	0.48	0.50	0.50	2,551,779
02 Apr 2024	0.49	0.49	0.47	0.49	0.49	4,202,937
01 Apr 2024	0.48	0.49	0.46	0.49	0.49	5,152,183
28 Mar 2024	0.47	0.48	0.45	0.47	0.47	7,282,851
27 Mar 2024	0.47	0.50	0.47	0.47	0.47	4,894,053
26 Mar 2024	0.52	0.52	0.49	0.49	0.49	8,319,405
25 Mar 2024	-	-	-	-	-	-
22 Mar 2024	0.50	0.51	0.49	0.51	0.51	4,957,993
21 Mar 2024	0.49	0.50	0.46	0.49	0.49	11,234,365
20 Mar 2024	0.49	0.50	0.48	0.48	0.48	5,374,812
19 Mar 2024	0.50	0.50	0.50	0.50	0.50	1,693,300
18 Mar 2024	0.52	0.52	0.52	0.52	0.52	1,777,155
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	0.55	0.55	0.55	0.55	0.55	448,625
13 Mar 2024	0.56	0.56	0.56	0.56	0.56	374,753
12 Mar 2024	0.57	0.57	0.57	0.57	0.57	257,934
11 Mar 2024	0.58	0.58	0.58	0.58	0.58	447,617
08 Mar 2024	-	-	-	-	-	-
07 Mar 2024	0.59	0.59	0.59	0.59	0.59	403,660
06 Mar 2024	0.60	0.60	0.60	0.60	0.60	407,580
05 Mar 2024	0.61	0.61	0.61	0.61	0.61	392,006
04 Mar 2024	0.62	0.62	0.62	0.62	0.62	383,137
01 Mar 2024	0.64	0.64	0.64	0.64	0.64	665,253
29 Feb 2024	0.65	0.65	0.65	0.65	0.65	475,268
28 Feb 2024	0.66	0.66	0.66	0.66	0.66	459,760
27 Feb 2024	0.67	0.67	0.67	0.67	0.67	570,976
26 Feb 2024	0.68	0.68	0.68	0.68	0.68	514,872
23 Feb 2024	0.69	0.69	0.69	0.69	0.69	680,849
22 Feb 2024	0.70	0.70	0.70	0.70	0.70	621,624
21 Feb 2024	0.71	0.71	0.71	0.71	0.71	1,167,514
20 Feb 2024	0.72	0.72	0.72	0.72	0.72	580,723
16 Feb 2024	0.74	0.74	0.74	0.74	0.74	298,024
15 Feb 2024	0.75	0.75	0.75	0.75	0.75	368,808
14 Feb 2024	0.76	0.76	0.76	0.76	0.76	405,208
13 Feb 2024	0.77	0.77	0.77	0.77	0.77	473,584
12 Feb 2024	0.78	0.78	0.78	0.78	0.78	636,607
09 Feb 2024	0.79	0.79	0.79	0.79	0.79	902,131
08 Feb 2024	0.80	0.80	0.80	0.80	0.80	9,801,785
07 Feb 2024	0.81	0.81	0.81	0.81	0.81	11,082,957
06 Feb 2024	0.78	0.78	0.76	0.78	0.78	9,573,858
05 Feb 2024	0.75	0.75	0.75	0.75	0.75	1,666,948
02 Feb 2024	0.70	0.72	0.68	0.72	0.72	3,812,437
01 Feb 2024	0.70	0.72	0.68	0.69	0.69	6,900,238
31 Jan 2024	0.67	0.70	0.66	0.69	0.69	12,621,996
30 Jan 2024	0.71	0.72	0.69	0.69	0.69	3,773,650
29 Jan 2024	0.74	0.74	0.70	0.72	0.72	11,580,820
26 Jan 2024	0.73	0.73	0.73	0.73	0.73	-
25 Jan 2024	0.74	0.74	0.71	0.73	0.73	7,774,530
24 Jan 2024	0.70	0.74	0.69	0.73	0.73	14,112,824
23 Jan 2024	0.76	0.76	0.71	0.72	0.72	10,752,829
22 Jan 2024	0.70	0.70	0.70	0.70	0.70	-
19 Jan 2024	0.72	0.75	0.69	0.70	0.70	13,796,495
18 Jan 2024	0.70	0.75	0.70	0.72	0.72	19,159,564
17 Jan 2024	0.76	0.76	0.70	0.73	0.73	24,329,603
16 Jan 2024	0.73	0.73	0.73	0.73	0.73	6,108,279
12 Jan 2024	0.67	0.67	0.67	0.67	0.67	529,182
11 Jan 2024	0.64	0.64	0.64	0.64	0.64	602,154
10 Jan 2024	0.61	0.61	0.61	0.61	0.61	723,502
09 Jan 2024	0.59	0.59	0.59	0.59	0.59	714,495
08 Jan 2024	0.57	0.57	0.57	0.57	0.57	860,914
05 Jan 2024	0.55	0.55	0.55	0.55	0.55	944,363
04 Jan 2024	0.52	0.53	0.51	0.53	0.53	12,094,099
03 Jan 2024	0.52	0.52	0.51	0.51	0.51	8,995,770
02 Jan 2024	0.51	0.51	0.49	0.51	0.51	9,487,089
29 Dec 2023	0.47	0.47	0.46	0.47	0.47	4,905,959
28 Dec 2023	0.47	0.47	0.46	0.46	0.46	5,546,933
27 Dec 2023	0.47	0.48	0.45	0.47	0.47	10,809,647
26 Dec 2023	0.47	0.47	0.46	0.46	0.46	4,287,718
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,082.30-67.80(-0.83%)

ASX 2007,814.40-66.90(-0.85%)

AUD/USD0.6695+0.0015(+0.22%)

OIL80.00+0.77(+0.97%)

GOLD2,419.80+34.30(+1.44%)

Bitcoin AUD99,817.02+2,197.90(+2.25%)

MPS Infotecnics Limited (532411.BO)

ALL ORDS
8,082.30
-67.80(-0.83%)

ASX 200
7,814.40
-66.90(-0.85%)

AUD/USD
0.6695
+0.0015(+0.22%)

OIL
80.00
+0.77(+0.97%)

GOLD
2,419.80
+34.30(+1.44%)

Bitcoin AUD
99,817.02
+2,197.90(+2.25%)