Australia markets close in 4 hours

Bannari Amman Spinning Mills Ltd (532674.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
20 May 2024------
17 May 202451.0151.0549.9550.3150.3120,368
16 May 202450.0052.1549.6050.9450.9443,485
15 May 202449.9050.0048.9049.0249.0212,960
14 May 202448.7051.1348.7049.4149.4118,750
13 May 202450.1950.1948.1049.0949.097,466
10 May 202448.9049.8448.2049.4449.443,372
09 May 202448.0149.4847.4048.3948.3956,977
08 May 202448.6049.5547.4948.1348.1313,562
07 May 202450.1550.3948.0048.7248.7229,078
06 May 202451.5552.0049.3049.8049.8028,019
03 May 202451.3152.7549.7051.3051.3052,022
02 May 202452.5052.9551.2551.5651.5633,633
01 May 2024------
30 Apr 202450.3053.5548.6052.4652.4658,403
29 Apr 202449.6050.2548.3548.6648.6643,363
26 Apr 202446.7049.8546.0549.1749.17133,772
25 Apr 202444.1946.1543.8546.0046.0038,171
24 Apr 202443.7044.6043.5043.7243.7213,419
23 Apr 202445.7945.7943.1543.6043.6013,448
22 Apr 202444.4244.4243.0043.3743.379,240
19 Apr 202442.5043.9041.0943.4443.4431,880
18 Apr 202442.4543.0042.1342.4742.4712,471
17 Apr 2024------
16 Apr 202441.6042.4041.6041.7041.703,920
15 Apr 202441.5041.9540.2541.5841.5810,767
12 Apr 202442.4843.7541.5541.8341.8329,019
11 Apr 2024------
10 Apr 202444.7044.7042.3042.7542.759,316
09 Apr 202444.0044.0042.4542.8942.8913,811
08 Apr 202444.8444.8443.7043.7243.727,240
05 Apr 202444.9944.9944.0544.2844.2811,843
04 Apr 202444.2544.6044.0044.3544.3525,426
03 Apr 202443.9144.8743.5043.9943.9990,619
02 Apr 202444.6945.2043.2044.4144.4135,943
01 Apr 202438.6445.4538.6444.2644.2684,263
28 Mar 202439.0039.1537.6037.9237.9251,488
27 Mar 202438.5239.9437.7538.0338.0359,640
26 Mar 202441.7941.7938.4538.8138.8184,006
25 Mar 2024------
22 Mar 202440.3541.7039.7540.5140.5120,009
21 Mar 202438.1641.2538.1639.6339.6362,061
20 Mar 202438.9539.2538.0638.1638.1628,834
19 Mar 202439.1539.4038.1038.7538.7582,299
18 Mar 202439.8039.8038.6538.8838.88102,579
15 Mar 2024------
14 Mar 202437.0940.8037.0939.5839.5847,902
13 Mar 202442.5642.8038.0038.2238.2263,330
12 Mar 202443.0043.6041.1541.6941.6999,135
11 Mar 202445.6646.0543.0043.3443.3451,483
08 Mar 2024------
07 Mar 202446.0146.4545.5546.0446.0427,496
06 Mar 202446.4246.4544.2545.1145.1153,573
05 Mar 202447.0047.6345.1046.4246.4241,202
04 Mar 202448.9248.9246.9047.0047.0014,660
01 Mar 202447.6048.5047.0547.7747.7710,407
29 Feb 202447.8047.8044.9946.6946.6948,659
28 Feb 202449.1549.8547.0047.1247.1226,053
27 Feb 202449.1250.9048.3449.1349.1316,333
26 Feb 202451.0051.1050.0050.0950.0925,179
23 Feb 202451.8552.3550.4050.8050.8022,125
22 Feb 202452.0452.4750.2751.4351.4322,084
21 Feb 202451.0154.4051.0052.0452.0472,612
20 Feb 202451.0052.1050.7550.9750.9722,447
16 Feb 202450.3052.9550.0051.7051.70117,513
15 Feb 202450.5851.5049.3449.7649.7639,899
14 Feb 202448.8050.1048.1548.6248.6216,997
13 Feb 202448.3948.8045.5547.9647.9634,706
12 Feb 202451.7152.9147.1047.4447.4472,738
09 Feb 202455.0755.0750.3851.7151.7127,656
08 Feb 202454.5056.5552.2552.5752.5794,264
07 Feb 202456.0056.4054.4554.6654.66124,742
06 Feb 202455.5558.4255.4055.6055.6036,439
05 Feb 202456.8056.8053.9054.2854.2887,655
02 Feb 202456.0057.8554.8055.6955.6999,144
01 Feb 202457.9957.9955.0555.8555.8524,033
31 Jan 202458.7858.8056.7057.1257.12128,404
30 Jan 202452.6759.8752.2857.4057.40168,238
29 Jan 202452.0553.4051.5051.9451.9437,268
26 Jan 202452.6952.6952.6952.6952.69-
25 Jan 202452.8753.3551.5052.6952.6926,900
24 Jan 202451.0053.8050.3552.8752.8721,034
23 Jan 202452.9552.9550.0650.4550.4520,508
22 Jan 202452.2652.2652.2652.2652.26-
19 Jan 202452.5053.9052.0052.2652.2636,272
18 Jan 202453.1053.1050.0552.3852.3833,196
17 Jan 202451.3153.2551.3151.7951.7950,484
16 Jan 202454.4054.5051.2652.5952.5943,896
12 Jan 202455.0257.0054.3054.5954.59120,326
11 Jan 202454.7057.0053.3554.9954.99266,818
10 Jan 202453.9956.0052.9353.9053.90270,369
09 Jan 202450.0054.2549.8253.5153.51292,985
08 Jan 202450.0050.0049.0049.8149.8173,194
05 Jan 202449.4550.0049.0049.2749.2766,703
04 Jan 202448.0049.5748.0049.0949.0923,103
03 Jan 202448.7549.0048.1448.6948.699,336
02 Jan 202448.3049.8047.5048.8248.8219,604
29 Dec 202347.4448.0047.0447.5047.5011,737
28 Dec 202349.0049.9846.7047.6047.6035,470
27 Dec 202349.8551.0048.3549.1049.1019,510
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...