Aptech Limited (532475.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 255.95 | 262.50 | 249.90 | 258.95 | 258.95 | 38,993 |
| 29 Apr 2024 | 256.10 | 256.10 | 247.70 | 251.70 | 251.70 | 33,261 |
| 26 Apr 2024 | 257.10 | 260.95 | 251.60 | 252.70 | 252.70 | 33,809 |
| 25 Apr 2024 | 253.45 | 258.55 | 248.10 | 254.70 | 254.70 | 46,246 |
| 24 Apr 2024 | 252.65 | 263.05 | 251.80 | 253.55 | 253.55 | 34,017 |
| 23 Apr 2024 | 240.90 | 254.65 | 240.10 | 251.65 | 251.65 | 106,766 |
| 22 Apr 2024 | 235.35 | 239.45 | 232.00 | 237.45 | 237.45 | 21,032 |
| 19 Apr 2024 | 233.00 | 235.85 | 231.35 | 234.35 | 234.35 | 4,413 |
| 18 Apr 2024 | 242.00 | 242.00 | 235.70 | 236.30 | 236.30 | 20,808 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 228.20 | 241.75 | 228.20 | 239.75 | 239.75 | 45,722 |
| 15 Apr 2024 | 233.80 | 236.10 | 228.35 | 232.60 | 232.60 | 11,246 |
| 12 Apr 2024 | 242.90 | 242.90 | 237.00 | 238.60 | 238.60 | 7,226 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 244.55 | 244.55 | 239.90 | 241.75 | 241.75 | 9,142 |
| 09 Apr 2024 | 246.00 | 246.60 | 237.85 | 239.80 | 239.80 | 12,486 |
| 08 Apr 2024 | 252.00 | 252.00 | 244.05 | 244.50 | 244.50 | 9,367 |
| 05 Apr 2024 | 249.55 | 254.00 | 246.60 | 249.45 | 249.45 | 28,236 |
| 04 Apr 2024 | 244.05 | 252.10 | 243.25 | 249.00 | 249.00 | 82,812 |
| 03 Apr 2024 | 242.25 | 247.35 | 242.25 | 243.10 | 243.10 | 20,166 |
| 02 Apr 2024 | 242.20 | 248.40 | 241.50 | 245.40 | 245.40 | 19,101 |
| 01 Apr 2024 | 230.95 | 244.50 | 230.95 | 241.65 | 241.65 | 30,839 |
| 28 Mar 2024 | 238.70 | 243.55 | 230.15 | 231.85 | 231.85 | 24,229 |
| 27 Mar 2024 | 243.00 | 246.95 | 234.45 | 237.90 | 237.90 | 74,115 |
| 26 Mar 2024 | 236.80 | 247.35 | 236.80 | 242.60 | 242.60 | 51,239 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 229.95 | 244.00 | 227.95 | 240.85 | 240.85 | 31,952 |
| 21 Mar 2024 | 213.50 | 231.90 | 213.50 | 230.05 | 230.05 | 53,667 |
| 20 Mar 2024 | 217.45 | 217.45 | 208.45 | 212.55 | 212.55 | 38,043 |
| 19 Mar 2024 | 219.20 | 219.20 | 208.35 | 210.10 | 210.10 | 14,941 |
| 18 Mar 2024 | 213.15 | 217.55 | 212.95 | 214.90 | 214.90 | 27,439 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 207.95 | 218.00 | 205.25 | 215.20 | 215.20 | 16,993 |
| 13 Mar 2024 | 226.40 | 227.95 | 201.25 | 204.10 | 204.10 | 42,944 |
| 12 Mar 2024 | 223.35 | 228.45 | 216.25 | 226.70 | 226.70 | 22,538 |
| 11 Mar 2024 | 231.50 | 233.95 | 220.95 | 221.75 | 221.75 | 51,700 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 236.50 | 237.50 | 230.00 | 231.85 | 231.85 | 15,431 |
| 06 Mar 2024 | 242.50 | 246.45 | 232.00 | 233.45 | 233.45 | 20,234 |
| 05 Mar 2024 | 245.10 | 247.95 | 242.35 | 244.05 | 244.05 | 16,737 |
| 04 Mar 2024 | 246.70 | 248.00 | 243.25 | 245.10 | 245.10 | 18,592 |
| 01 Mar 2024 | 246.90 | 247.00 | 241.25 | 245.35 | 245.35 | 14,080 |
| 29 Feb 2024 | 239.00 | 243.65 | 234.35 | 241.90 | 241.90 | 95,530 |
| 28 Feb 2024 | 242.05 | 245.05 | 237.50 | 239.00 | 239.00 | 15,397 |
| 27 Feb 2024 | 253.90 | 253.90 | 240.15 | 240.80 | 240.80 | 26,172 |
| 26 Feb 2024 | 243.00 | 252.25 | 241.95 | 250.05 | 250.05 | 62,723 |
| 23 Feb 2024 | 238.35 | 243.00 | 232.00 | 240.65 | 240.65 | 39,656 |
| 22 Feb 2024 | 239.00 | 240.05 | 234.10 | 236.35 | 236.35 | 31,664 |
| 21 Feb 2024 | 250.35 | 250.35 | 236.00 | 239.10 | 239.10 | 14,344 |
| 20 Feb 2024 | 246.80 | 247.45 | 240.45 | 241.85 | 241.85 | 57,178 |
| 16 Feb 2024 | 240.30 | 247.00 | 237.00 | 245.20 | 245.20 | 39,061 |
| 15 Feb 2024 | 232.40 | 243.50 | 231.35 | 235.65 | 235.65 | 45,117 |
| 14 Feb 2024 | 237.05 | 240.00 | 228.50 | 229.40 | 229.40 | 82,010 |
| 13 Feb 2024 | 208.65 | 247.75 | 206.05 | 243.95 | 243.95 | 231,447 |
| 12 Feb 2024 | 228.25 | 230.60 | 206.25 | 208.90 | 208.90 | 50,004 |
| 09 Feb 2024 | 240.30 | 240.30 | 223.60 | 228.50 | 228.50 | 99,529 |
| 08 Feb 2024 | 250.05 | 254.50 | 235.00 | 239.90 | 239.90 | 90,385 |
| 07 Feb 2024 | 260.15 | 260.15 | 249.80 | 250.65 | 250.65 | 34,658 |
| 06 Feb 2024 | 276.40 | 276.40 | 264.45 | 268.05 | 268.05 | 36,575 |
| 05 Feb 2024 | 274.05 | 274.30 | 262.35 | 265.00 | 265.00 | 13,980 |
| 02 Feb 2024 | 276.30 | 279.00 | 272.30 | 273.20 | 273.20 | 28,082 |
| 01 Feb 2024 | 275.20 | 280.20 | 273.30 | 276.40 | 276.40 | 38,927 |
| 31 Jan 2024 | 274.65 | 276.90 | 272.55 | 273.35 | 273.35 | 9,922 |
| 30 Jan 2024 | 277.65 | 280.75 | 272.20 | 273.65 | 273.65 | 38,993 |
| 29 Jan 2024 | 276.90 | 282.05 | 275.00 | 276.50 | 276.50 | 49,982 |
| 26 Jan 2024 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | - |
| 25 Jan 2024 | 279.00 | 283.65 | 275.10 | 276.50 | 276.50 | 24,296 |
| 24 Jan 2024 | 274.55 | 279.55 | 269.20 | 278.55 | 278.55 | 22,067 |
| 23 Jan 2024 | 281.35 | 288.25 | 271.15 | 274.55 | 274.55 | 58,808 |
| 22 Jan 2024 | 283.55 | 283.55 | 283.55 | 283.55 | 283.55 | - |
| 19 Jan 2024 | 281.45 | 285.95 | 278.60 | 283.55 | 283.55 | 18,025 |
| 18 Jan 2024 | 280.45 | 280.95 | 269.05 | 276.50 | 276.50 | 73,931 |
| 17 Jan 2024 | 287.85 | 287.85 | 275.90 | 279.85 | 279.85 | 30,340 |
| 16 Jan 2024 | 295.60 | 297.30 | 282.75 | 285.75 | 285.75 | 133,311 |
| 12 Jan 2024 | 278.35 | 287.15 | 277.35 | 278.55 | 278.55 | 87,110 |
| 11 Jan 2024 | 273.90 | 281.00 | 273.05 | 279.25 | 279.25 | 23,076 |
| 10 Jan 2024 | 273.15 | 276.30 | 269.20 | 271.85 | 271.85 | 41,694 |
| 09 Jan 2024 | 274.00 | 278.50 | 272.50 | 274.70 | 274.70 | 12,893 |
| 08 Jan 2024 | 281.85 | 281.85 | 271.25 | 273.50 | 273.50 | 55,067 |
| 05 Jan 2024 | 285.95 | 285.95 | 277.80 | 280.35 | 280.35 | 21,987 |
| 04 Jan 2024 | 280.25 | 285.50 | 280.25 | 282.95 | 282.95 | 53,066 |
| 03 Jan 2024 | 281.35 | 286.35 | 277.05 | 281.80 | 281.80 | 52,530 |
| 02 Jan 2024 | 270.90 | 282.10 | 267.75 | 278.80 | 278.80 | 111,958 |
| 29 Dec 2023 | 261.95 | 263.55 | 259.30 | 260.00 | 260.00 | 42,284 |
| 28 Dec 2023 | 266.95 | 267.00 | 260.05 | 261.20 | 261.20 | 48,381 |
| 27 Dec 2023 | 268.30 | 268.30 | 262.30 | 264.45 | 264.45 | 7,764 |
| 26 Dec 2023 | 272.85 | 272.90 | 263.30 | 265.65 | 265.65 | 29,007 |
| 22 Dec 2023 | 266.70 | 276.00 | 265.00 | 268.90 | 268.90 | 53,848 |
| 21 Dec 2023 | 255.80 | 267.65 | 254.90 | 266.25 | 266.25 | 52,487 |
| 20 Dec 2023 | 273.00 | 273.15 | 258.00 | 263.50 | 263.50 | 29,765 |
| 19 Dec 2023 | 275.50 | 276.30 | 271.20 | 272.10 | 272.10 | 36,113 |
| 18 Dec 2023 | 284.00 | 284.00 | 275.30 | 276.35 | 276.35 | 19,764 |
| 15 Dec 2023 | 278.00 | 285.25 | 276.35 | 281.55 | 281.55 | 64,647 |
| 14 Dec 2023 | 284.50 | 284.50 | 276.00 | 277.95 | 277.95 | 17,100 |
| 13 Dec 2023 | 284.95 | 284.95 | 277.05 | 279.60 | 279.60 | 25,396 |
| 12 Dec 2023 | 284.30 | 284.30 | 276.85 | 280.10 | 280.10 | 62,538 |
| 11 Dec 2023 | 279.65 | 291.05 | 275.35 | 284.20 | 284.20 | 114,819 |
| 08 Dec 2023 | 283.90 | 287.65 | 274.20 | 279.45 | 279.45 | 36,537 |
| 07 Dec 2023 | 276.05 | 284.20 | 273.90 | 280.35 | 280.35 | 234,686 |
| *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.