Australia markets closed

MPDL Limited (532723.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
10 May 202451.9751.9749.4550.9950.991,794
09 May 202452.0052.0049.5049.5049.50650
08 May 202450.8052.0048.2652.0052.001,471
07 May 202454.4554.7550.7250.8050.80777
06 May 202451.0053.4050.7353.3853.381,409
03 May 202454.7454.7452.0253.4053.40953
02 May 202454.7554.7554.7554.7554.752,458
01 May 2024------
30 Apr 202452.1552.1547.5052.1552.152,601
29 Apr 202446.7349.6746.7349.6749.671,964
26 Apr 202448.0050.6046.7247.3147.313,324
25 Apr 202450.7050.7049.0049.1749.17913
24 Apr 202451.6051.6050.7150.7150.712,069
23 Apr 202455.3855.3850.1253.3753.375,706
22 Apr 202451.1256.5051.1252.7552.756,409
19 Apr 202453.8153.8153.8153.8153.81189
18 Apr 202458.5058.5056.6456.6456.64533
17 Apr 2024------
16 Apr 202460.1060.1059.6259.6259.622,408
15 Apr 202461.8163.6357.5762.7562.755,363
12 Apr 202457.1261.4053.4560.6060.603,427
11 Apr 2024------
10 Apr 202456.7757.0051.0156.0056.002,174
09 Apr 202447.0056.5047.0055.2755.278,685
08 Apr 202448.9552.9848.1751.8651.862,801
05 Apr 202447.0048.9545.5048.1748.171,625
04 Apr 202449.0049.0044.5144.7344.731,897
03 Apr 202445.8148.1044.0146.8346.831,038
02 Apr 202446.9547.2043.4045.8145.816,984
01 Apr 202443.7645.9543.7645.0045.005,906
28 Mar 202442.0044.6240.3943.7743.7711,625
27 Mar 202445.3645.3642.5042.5042.50733
26 Mar 202443.9843.9841.0043.2043.20185
25 Mar 2024------
22 Mar 202441.8041.8941.8041.8941.89599
21 Mar 202439.9039.9039.9039.9039.90725
20 Mar 202439.0939.0938.0038.0038.00585
19 Mar 202437.0737.2337.0537.2337.231,241
18 Mar 202436.4036.4333.0035.4635.462,753
15 Mar 2024------
14 Mar 202433.0634.0033.0633.0633.065,573
13 Mar 202436.6336.6334.7934.7934.791,020
12 Mar 202438.0539.9536.1536.6236.62850
11 Mar 202438.2042.0038.0238.0538.051,656
08 Mar 2024------
07 Mar 202441.0443.9539.7940.0240.021,173
06 Mar 202442.0044.0841.8841.8841.881,821
05 Mar 202444.0844.0840.5044.0844.082,557
04 Mar 202443.4545.5041.2541.9941.996,373
01 Mar 202443.4243.4243.4243.4243.422,605
29 Feb 202445.2045.2044.3044.3044.30925
28 Feb 202445.2045.2045.2045.2045.20472
27 Feb 202446.1246.1246.1246.1246.1220
26 Feb 202447.0647.1047.0647.0647.061,356
23 Feb 202449.9849.9848.0248.0248.022,345
22 Feb 202448.7149.0048.7149.0049.00319
21 Feb 202449.7049.7048.7148.7148.71600
20 Feb 202449.6849.7049.6849.7049.70528
16 Feb 202451.6951.7251.6951.7251.724,325
15 Feb 202452.7452.7452.7452.7452.74184
14 Feb 202453.8153.8153.8153.8153.8179
13 Feb 202455.0656.1754.9054.9054.90600
12 Feb 202456.1956.1955.0755.0755.07350
09 Feb 202456.1956.1956.1956.1956.19217
08 Feb 202457.3357.3457.3357.3357.33856
07 Feb 202458.4958.4958.4958.4958.491,390
06 Feb 202460.8960.8959.6859.6859.681,351
05 Feb 202460.8961.0060.8960.8960.89665
02 Feb 202459.7160.8959.7160.8960.891,895
01 Feb 202460.8960.8960.8960.8960.891,038
31 Jan 202462.1362.1362.1362.1362.13458
30 Jan 202463.3963.3963.3963.3963.39349
29 Jan 202464.6864.6864.6864.6864.68282
26 Jan 202465.9965.9965.9965.9965.99-
25 Jan 202467.2967.2965.9965.9965.9952
24 Jan 202463.9566.0063.9566.0066.002,125
23 Jan 202465.9665.9662.8065.2565.259,740
22 Jan 202459.8359.8359.8359.8359.83-
19 Jan 202458.9059.8358.9059.8359.839,323
18 Jan 202456.9956.9954.2856.9956.992,460
17 Jan 202454.2254.2851.7054.2854.283,454
16 Jan 202451.7051.7051.7051.7051.702,005
12 Jan 202447.1047.1046.9046.9046.90263
11 Jan 202445.2846.1845.2846.1846.181,656
10 Jan 202445.2845.2845.2845.2845.28549
09 Jan 202446.0046.2046.0046.2046.20215
08 Jan 202445.0845.9945.0845.9945.994,090
05 Jan 202446.9246.9245.9945.9945.99877
04 Jan 202446.9246.9246.9246.9246.92230
03 Jan 202445.9746.0045.0646.0046.00902
02 Jan 202445.9745.9745.9745.9745.97400
29 Dec 202346.8946.8946.8946.8946.892,826
28 Dec 202348.8149.0047.8447.8447.84832
27 Dec 202348.8148.8148.8148.8148.81952
26 Dec 202349.2550.2349.2549.8049.801,054
22 Dec 202350.2550.2549.2549.2549.25425
21 Dec 202350.2550.2550.2550.2550.253
20 Dec 202349.3551.2549.3549.3649.361,682
19 Dec 202350.4050.4050.3550.3550.351,243
18 Dec 202349.9949.9949.9949.9949.99524
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...