Australia markets closed

Bannari Amman Spinning Mills Ltd (532674.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
06 Sept 202465.6565.6562.0162.6862.68111,681
05 Sept 202464.2965.9063.4064.1364.13180,625
04 Sept 202462.9064.9561.2063.0763.07216,787
03 Sept 202463.9063.9060.8161.7161.7143,354
30 Aug 202462.4062.9661.2862.2662.26159,200
29 Aug 202462.6164.2961.1062.0262.02119,273
28 Aug 202460.9964.0060.4162.6162.61409,401
27 Aug 202461.3061.3058.9960.1260.12140,996
26 Aug 202459.2760.7358.1658.8758.8790,805
23 Aug 202459.0859.5558.5559.2759.2731,849
22 Aug 202461.8061.8058.5458.9458.9446,544
21 Aug 202459.2661.0058.0060.3860.38142,533
20 Aug 202458.8058.8557.7658.5858.5813,111
19 Aug 202455.8958.9555.2657.7257.7257,887
16 Aug 202457.0057.5054.6855.2655.2636,008
15 Aug 2024------
14 Aug 202454.2456.3653.3154.7054.7030,452
13 Aug 202454.6055.7053.8954.1154.114,922
12 Aug 202455.1656.3654.0054.0054.0022,501
09 Aug 202456.0756.0854.9955.1655.167,802
08 Aug 202454.3057.1954.3055.0455.0421,001
07 Aug 202455.1055.9454.2554.9454.9422,553
06 Aug 202456.0058.3253.5954.1254.12126,749
05 Aug 202453.7656.4353.5554.3354.3361,042
02 Aug 202456.1459.3356.1457.8657.86116,642
01 Aug 202461.4662.5558.5959.0059.00238,922
31 July 202460.3862.5258.4860.4660.46178,317
30 July 202457.4562.2055.7859.0559.05657,366
29 July 202452.6957.9551.6656.6956.69222,924
26 July 202451.0052.0550.9551.6651.6632,857
25 July 202447.5252.5047.2050.9450.9462,278
24 July 202447.3749.1547.0047.0447.0416,083
23 July 202450.0050.0046.5047.4147.4120,156
22 July 202447.6049.7546.2649.0349.0372,417
19 July 202450.7050.7047.3547.4447.4420,410
18 July 202449.1351.0648.4749.5849.5820,252
17 July 2024------
16 July 202448.9051.0047.3949.0849.0844,880
15 July 202448.3548.3547.2047.4947.497,649
12 July 202448.4548.9047.8647.8947.894,216
11 July 202448.5049.0548.2948.6248.6211,956
10 July 202450.0551.0047.6648.3248.32147,977
09 July 202450.5451.0049.3149.9549.9516,060
08 July 202451.3451.3449.0149.5549.5543,567
05 July 202448.7349.3948.1049.3249.325,191
03 July 202447.1549.4047.1548.5748.5713,607
02 July 202449.0449.9047.4548.8548.8566,723
01 July 202449.5049.5047.0047.3547.3514,372
28 June 202447.0648.4046.8347.5047.5089,350
27 June 202448.7549.9047.4648.0248.0222,500
26 June 202449.4949.9948.4749.0449.043,986
25 June 202450.0052.0048.8549.0149.0151,686
24 June 202448.4549.9548.4548.7948.7929,704
21 June 202449.6151.3048.1049.2149.2125,432
20 June 202449.3251.8047.4550.3550.3562,860
18 June 202444.5847.3244.4946.7046.7027,213
17 June 2024------
14 June 202444.7944.7943.5143.7143.7118,994
13 June 202445.5645.5643.5143.9143.915,034
12 June 202443.5045.2443.4844.6744.6715,124
11 June 202443.7543.9042.8743.6543.657,865
10 June 202446.9946.9941.5543.2843.2815,382
07 June 202444.2045.2543.5544.5244.528,769
06 June 202443.9844.0042.6543.7043.7010,336
05 June 202441.8442.4540.3542.0442.0432,800
04 June 202444.0544.0540.0041.5841.5825,853
03 June 202445.5046.7043.8044.0644.0610,323
31 May 202444.0045.0043.0043.8543.8524,935
30 May 202448.0048.0044.0644.5944.5932,090
29 May 202446.2047.6746.0046.7346.738,401
28 May 202448.0648.4946.0046.7246.7221,154
24 May 202448.7549.7548.5048.6548.6512,215
23 May 202449.6049.8948.7549.0149.0112,441
22 May 202450.5050.5549.4049.7049.707,851
21 May 202450.7550.7549.5050.0550.0514,084
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...