UCO Bank (532505.BO)

YHD - YHD Delayed price. Currency in USD

Add to watchlist

(-)

At close: 06:07PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	55.36	55.70	54.15	54.46	54.46	969,607
23 Apr 2024	55.87	55.87	54.68	54.96	54.96	724,763
22 Apr 2024	54.44	55.50	53.87	55.31	55.31	860,547
19 Apr 2024	52.93	53.75	51.75	53.45	53.45	970,760
18 Apr 2024	54.55	55.05	53.25	53.53	53.53	1,376,733
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	52.75	54.74	52.35	54.12	54.12	768,003
15 Apr 2024	51.02	54.12	51.02	53.10	53.10	2,514,567
12 Apr 2024	55.85	56.35	55.00	55.13	55.13	645,254
11 Apr 2024	-	-	-	-	-	-
10 Apr 2024	56.39	56.80	55.40	56.14	56.14	1,397,572
09 Apr 2024	56.31	57.12	55.55	56.26	56.26	847,268
08 Apr 2024	57.39	57.45	55.63	55.79	55.79	1,371,958
05 Apr 2024	56.11	57.50	55.50	57.09	57.09	1,227,100
04 Apr 2024	57.49	57.64	55.35	56.14	56.14	2,336,083
03 Apr 2024	55.05	57.30	54.54	56.96	56.96	2,282,696
02 Apr 2024	55.45	56.25	54.48	55.05	55.05	1,224,418
01 Apr 2024	52.75	55.28	52.45	55.09	55.09	2,772,302
28 Mar 2024	50.05	53.32	49.83	52.22	52.22	2,938,680
27 Mar 2024	50.99	51.10	49.29	49.57	49.57	1,267,435
26 Mar 2024	51.53	52.00	50.17	50.45	50.45	1,791,092
25 Mar 2024	-	-	-	-	-	-
22 Mar 2024	51.38	52.01	50.66	51.51	51.51	1,197,905
21 Mar 2024	51.29	52.25	50.50	50.84	50.84	1,264,574
20 Mar 2024	50.20	50.64	48.90	50.41	50.41	1,441,192
19 Mar 2024	50.93	51.35	49.50	49.73	49.73	689,365
18 Mar 2024	51.22	52.62	50.40	50.57	50.57	990,886
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	48.01	52.93	47.35	52.93	52.93	1,423,430
13 Mar 2024	51.62	52.90	47.45	48.12	48.12	5,544,613
12 Mar 2024	55.00	55.18	51.35	51.67	51.67	1,979,652
11 Mar 2024	54.08	55.91	54.01	54.96	54.96	4,301,903
08 Mar 2024	-	-	-	-	-	-
07 Mar 2024	58.81	59.79	56.50	57.58	57.58	2,893,635
06 Mar 2024	60.35	61.42	57.94	58.55	58.55	3,706,647
05 Mar 2024	56.44	60.93	55.64	60.33	60.33	5,056,226
04 Mar 2024	58.00	58.20	55.66	56.21	56.21	856,964
01 Mar 2024	57.00	58.88	56.71	58.12	58.12	1,788,667
29 Feb 2024	55.09	57.14	54.05	56.70	56.70	1,267,688
28 Feb 2024	56.80	57.40	54.12	55.09	55.09	2,485,542
27 Feb 2024	57.74	58.29	56.15	56.63	56.63	1,843,056
26 Feb 2024	59.01	59.21	57.73	58.02	58.02	1,942,716
23 Feb 2024	60.73	60.80	59.00	59.35	59.35	1,001,881
22 Feb 2024	59.92	60.65	57.42	60.49	60.49	2,851,511
21 Feb 2024	59.87	61.30	59.15	59.63	59.63	1,355,754
20 Feb 2024	60.97	61.54	59.11	59.54	59.54	2,301,447
16 Feb 2024	62.13	62.80	60.08	60.56	60.56	4,263,369
15 Feb 2024	59.44	62.00	57.60	61.63	61.63	4,362,993
14 Feb 2024	55.21	59.48	54.32	58.87	58.87	3,051,019
13 Feb 2024	55.00	58.15	52.30	56.55	56.55	8,193,347
12 Feb 2024	60.83	60.93	54.51	55.16	55.16	6,572,010
09 Feb 2024	63.83	64.90	58.26	60.56	60.56	9,880,820
08 Feb 2024	70.39	70.66	62.89	63.32	63.32	8,409,144
07 Feb 2024	59.93	70.59	58.90	68.35	68.35	19,950,347
06 Feb 2024	59.30	62.94	55.92	58.83	58.83	9,767,379
05 Feb 2024	51.40	60.65	51.29	57.74	57.74	24,520,315
02 Feb 2024	49.76	51.60	48.82	50.68	50.68	8,115,266
01 Feb 2024	47.42	49.84	46.23	48.84	48.84	9,043,646
31 Jan 2024	44.27	49.49	43.71	46.53	46.53	9,095,885
30 Jan 2024	43.00	44.89	42.32	43.74	43.74	6,515,244
29 Jan 2024	41.57	43.90	41.30	42.65	42.65	5,229,639
26 Jan 2024	41.21	41.21	41.21	41.21	41.21	-
25 Jan 2024	42.19	42.48	40.89	41.21	41.21	3,786,642
24 Jan 2024	41.75	43.58	40.85	42.75	42.75	4,381,723
23 Jan 2024	43.51	44.25	41.41	41.79	41.79	6,737,794
22 Jan 2024	41.50	41.50	41.50	41.50	41.50	-
19 Jan 2024	41.85	42.10	41.17	41.50	41.50	1,928,437
18 Jan 2024	40.54	42.30	39.20	41.42	41.42	4,897,779
17 Jan 2024	41.35	41.75	40.60	40.90	40.90	1,856,848
16 Jan 2024	41.70	42.99	41.38	41.92	41.92	5,303,275
12 Jan 2024	40.10	41.99	40.10	41.42	41.42	4,723,040
11 Jan 2024	40.27	40.65	40.01	40.10	40.10	1,459,572
10 Jan 2024	40.35	40.50	39.70	39.92	39.92	1,373,378
09 Jan 2024	40.87	40.87	40.10	40.37	40.37	1,476,450
08 Jan 2024	41.41	41.54	40.35	40.54	40.54	1,627,593
05 Jan 2024	41.77	42.56	41.02	41.38	41.38	1,848,157
04 Jan 2024	41.40	42.35	41.33	41.68	41.68	3,752,480
03 Jan 2024	39.99	41.74	39.80	41.06	41.06	5,048,134
02 Jan 2024	40.17	40.72	39.65	39.85	39.85	2,407,525
29 Dec 2023	39.98	40.10	39.50	39.74	39.74	1,387,764
28 Dec 2023	40.10	40.82	39.52	39.76	39.76	2,467,261
27 Dec 2023	39.30	40.20	39.27	39.92	39.92	1,913,620
26 Dec 2023	39.55	39.75	39.12	39.21	39.21	1,139,604
22 Dec 2023	39.67	40.06	39.04	39.52	39.52	862,829
21 Dec 2023	37.52	39.85	36.85	39.67	39.67	5,277,107
20 Dec 2023	42.29	42.34	36.79	38.29	38.29	4,835,395
19 Dec 2023	41.94	42.55	41.11	41.81	41.81	2,354,589
18 Dec 2023	40.87	42.75	40.70	41.52	41.52	5,526,528
15 Dec 2023	40.30	41.13	40.06	40.86	40.86	2,496,146
14 Dec 2023	40.40	40.65	40.06	40.23	40.23	717,348
13 Dec 2023	40.29	40.30	39.74	40.00	40.00	1,695,788
12 Dec 2023	40.89	41.20	40.00	40.21	40.21	1,503,261
11 Dec 2023	39.97	41.13	39.85	40.48	40.48	3,987,568
08 Dec 2023	39.99	40.30	39.31	39.87	39.87	1,730,664
07 Dec 2023	39.50	40.40	39.01	39.90	39.90	2,775,054
06 Dec 2023	39.91	40.10	39.24	39.57	39.57	2,354,591
05 Dec 2023	39.94	40.78	39.36	39.90	39.90	3,049,126
04 Dec 2023	38.76	39.90	38.47	39.61	39.61	2,637,362
01 Dec 2023	37.61	39.14	37.54	37.99	37.99	2,018,853
30 Nov 2023	38.10	38.21	37.60	37.85	37.85	1,218,208
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6528+0.0028(+0.43%)

OIL83.19+0.38(+0.46%)

GOLD2,337.90-0.50(-0.02%)

Bitcoin AUD98,009.30-4,198.13(-4.11%)

UCO Bank (532505.BO)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6528
+0.0028(+0.43%)

OIL
83.19
+0.38(+0.46%)

GOLD
2,337.90
-0.50(-0.02%)

Bitcoin AUD
98,009.30
-4,198.13(-4.11%)