Australia markets closed

Palred Technologies Limited (532521.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
17 May 2024119.45121.00118.75120.50120.501,043
16 May 2024120.00120.70118.00119.20119.201,686
15 May 2024118.35121.70118.35120.70120.703,641
14 May 2024119.90119.90116.10118.45118.453,201
13 May 2024115.30120.75115.30117.95117.953,296
10 May 2024119.90120.50118.60119.40119.401,135
09 May 2024123.00123.00119.00120.30120.302,716
08 May 2024125.80125.80120.20122.85122.85897
07 May 2024128.55130.95123.70125.95125.957,524
06 May 2024128.50132.00128.50128.95128.952,962
03 May 2024134.10134.10130.00132.40132.401,692
02 May 2024134.50134.65130.50134.20134.20703
01 May 2024------
30 Apr 2024136.90140.00133.10133.15133.15291
29 Apr 2024132.60133.95132.60133.80133.80105
26 Apr 2024132.00135.00130.15135.00135.00490
25 Apr 2024129.00133.90129.00132.05132.05716
24 Apr 2024132.60132.60131.00131.10131.10688
23 Apr 2024131.95133.50131.00131.05131.051,495
22 Apr 2024133.00133.55129.75130.60130.601,683
19 Apr 2024131.00131.00129.90129.90129.90234
18 Apr 2024131.80134.25130.85130.95130.951,196
17 Apr 2024------
16 Apr 2024132.95134.60130.15131.60131.601,768
15 Apr 2024136.95136.95132.00133.05133.053,426
12 Apr 2024139.70139.70136.05137.75137.75702
11 Apr 2024------
10 Apr 2024139.00139.00136.20137.10137.10853
09 Apr 2024140.00141.45138.10138.80138.801,331
08 Apr 2024143.00143.45140.75140.75140.751,127
05 Apr 2024149.35149.35142.70142.70142.701,483
04 Apr 2024146.95148.00141.60146.35146.351,888
03 Apr 2024141.95145.50139.95145.45145.454,434
02 Apr 2024149.00149.00138.00142.05142.055,916
01 Apr 2024131.05141.95131.05141.95141.953,011
28 Mar 2024117.55122.45117.00118.30118.3021,989
27 Mar 2024127.65130.00116.10119.95119.9510,895
26 Mar 2024130.35130.50125.00125.95125.9518,670
25 Mar 2024------
22 Mar 2024130.00132.35128.30130.10130.10886
21 Mar 2024128.60133.00126.55127.45127.4513,701
20 Mar 2024129.75130.00123.25126.10126.109,398
19 Mar 2024126.25128.80124.30125.55125.559,665
18 Mar 2024131.15135.00122.55127.90127.9016,487
15 Mar 2024------
14 Mar 2024122.50131.45122.05127.50127.5017,316
13 Mar 2024140.05142.75122.15125.20125.2021,133
12 Mar 2024146.95150.55137.00139.75139.759,577
11 Mar 2024162.95162.95145.50147.35147.3512,377
08 Mar 2024------
07 Mar 2024162.00163.60152.30155.45155.455,062
06 Mar 2024160.10160.90152.05154.85154.857,669
05 Mar 2024165.60165.70161.45162.25162.257,446
04 Mar 2024177.40177.40166.00167.25167.25384
01 Mar 2024171.00172.15168.00171.35171.35755
29 Feb 2024162.75175.00157.30168.95168.9511,233
28 Feb 2024167.85171.75157.65159.40159.408,977
27 Feb 2024167.00171.65167.00167.85167.855,384
26 Feb 2024171.00176.05167.40169.20169.206,666
23 Feb 2024175.20178.10171.00171.85171.854,220
22 Feb 2024170.00179.20167.10177.10177.106,542
21 Feb 2024175.10181.05175.10176.40176.408,040
20 Feb 2024178.70182.20178.00181.00181.006,166
16 Feb 2024176.95181.70173.35175.05175.054,713
15 Feb 2024183.90186.00175.55178.25178.255,268
14 Feb 2024177.80183.95171.00180.25180.257,691
13 Feb 2024176.10189.75173.45181.10181.103,452
12 Feb 2024195.00195.00171.00176.10176.1068,780
09 Feb 2024207.30207.30195.85203.85203.855,409
08 Feb 2024210.00210.00202.20202.70202.701,321
07 Feb 2024199.45211.10199.45207.80207.8011,568
06 Feb 2024214.00214.00201.50203.50203.504,033
05 Feb 2024206.10213.25198.05210.30210.306,177
02 Feb 2024203.50204.20197.05198.70198.7010,850
01 Feb 2024206.55207.25197.80200.70200.704,419
31 Jan 2024208.05214.00202.55205.90205.9010,776
30 Jan 2024204.70212.45201.80211.25211.253,122
29 Jan 2024204.85204.85193.75199.05199.056,958
26 Jan 2024202.85202.85202.85202.85202.85-
25 Jan 2024203.05208.80199.15202.85202.858,708
24 Jan 2024207.90211.95197.05201.95201.9512,479
23 Jan 2024217.00217.40199.00200.95200.9517,426
22 Jan 2024211.65211.65211.65211.65211.65-
19 Jan 2024213.10218.60207.75211.65211.6525,321
18 Jan 2024213.00213.05201.30210.15210.157,351
17 Jan 2024201.90223.30196.95212.00212.0049,705
16 Jan 2024212.00217.35203.15204.65204.6518,201
12 Jan 2024181.65213.50179.85211.30211.30160,728
11 Jan 2024181.00184.05175.30177.95177.954,045
10 Jan 2024180.05182.70178.75179.15179.152,838
09 Jan 2024185.20185.20177.95179.95179.955,716
08 Jan 2024186.20186.20181.00182.75182.758,173
05 Jan 2024190.70190.75184.90186.45186.453,906
04 Jan 2024184.70190.05184.70185.10185.106,546
03 Jan 2024191.90191.90183.70184.15184.156,429
02 Jan 2024186.45192.00181.10189.10189.1019,787
29 Dec 2023182.70194.00182.10188.75188.7526,749
28 Dec 2023183.10190.00179.00182.95182.957,028
27 Dec 2023171.45190.00171.25183.05183.0522,138
26 Dec 2023182.00182.00169.00170.75170.7514,457
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...