Australia markets closed

Emkay Global Financial Services Limited (532737.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
17 July 2023 - 17 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
16 July 2024162.55162.55162.55162.55162.55172
15 July 2024155.25159.95152.60154.85154.852,943
12 July 2024158.10164.95158.10159.00159.001,009
11 July 2024160.15164.70159.00163.65163.652,202
10 July 2024165.00166.00162.50163.00163.00830
09 July 2024167.50168.00162.00165.00165.002,023
08 July 2024166.10169.95165.00167.95167.952,079
05 July 2024172.80172.80166.00168.00168.005,255
03 July 2024154.40162.70154.40161.35161.3514,042
02 July 2024162.60162.60155.00155.10155.108,115
01 July 2024160.05164.95160.05163.00163.004,294
28 June 2024165.75165.75162.00164.05164.054,578
27 June 2024167.70167.95164.00164.05164.054,160
26 June 2024168.50168.75166.00166.35166.351,804
25 June 2024172.55172.55168.00168.00168.003,362
24 June 2024170.10176.25170.10174.00174.002,545
21 June 2024170.10178.50170.10173.55173.551,018
20 June 2024177.20180.95172.00172.55172.553,663
18 June 2024185.00185.00175.50178.30178.305,228
17 June 2024------
14 June 2024194.90194.90181.85184.70184.7012,027
13 June 2024176.30195.65170.80191.40191.4040,220
12 June 2024185.30186.15173.90176.25176.2518,956
11 June 2024191.30197.90185.30187.00187.0095,383
10 June 2024155.95190.80155.90187.45187.4569,443
07 June 2024158.30163.65156.85159.00159.0011,458
06 June 2024162.05163.00153.55156.40156.408,788
05 June 2024144.25159.80142.10159.55159.558,557
04 June 2024151.05156.90141.90145.30145.304,107
03 June 2024158.00164.85156.90157.65157.655,627
31 May 2024155.65165.85155.65158.00158.005,003
30 May 2024159.55159.90155.95158.80158.802,036
29 May 2024147.95159.55145.50159.35159.3513,602
28 May 2024148.00150.20143.95145.05145.051,967
24 May 2024172.65172.65151.35152.10152.108,805
23 May 2024161.35163.60156.30157.45157.457,078
22 May 2024163.50166.30158.25160.25160.257,033
21 May 2024164.50166.95159.95163.80163.803,500
20 May 2024------
17 May 2024166.10174.95166.10169.20169.2020,625
16 May 2024155.60172.40155.60170.15170.1513,966
15 May 2024159.45163.60156.00158.75158.755,126
14 May 2024164.85165.15158.40159.45159.453,017
13 May 2024162.00167.90159.50163.60163.6017,870
10 May 2024154.90164.15150.30164.15164.1521,900
09 May 2024157.00158.60148.30149.25149.259,616
08 May 2024159.10161.55155.00157.80157.8017,785
07 May 2024161.45165.55156.40159.10159.108,838
06 May 2024169.30171.90164.55165.85165.859,187
03 May 2024175.90175.95165.00166.00166.0023,632
02 May 2024172.05178.65172.00172.45172.4512,823
01 May 2024------
30 Apr 2024178.40185.00170.95172.10172.1040,160
29 Apr 2024162.60178.80162.60178.30178.3039,697
26 Apr 2024153.30165.60151.70162.55162.5533,498
25 Apr 2024157.35157.35149.50150.55150.555,462
24 Apr 2024161.85162.90153.60154.25154.256,682
23 Apr 2024150.15161.00149.75158.00158.005,644
22 Apr 2024156.45156.45146.00146.70146.709,103
19 Apr 2024138.50155.40135.65154.45154.4514,909
18 Apr 2024150.15150.15140.55141.30141.303,067
17 Apr 2024------
16 Apr 2024153.35156.85147.45148.20148.204,555
15 Apr 2024158.15160.00151.80152.95152.9547,128
12 Apr 2024172.75173.50162.05163.85163.8536,842
11 Apr 2024------
10 Apr 2024156.35182.45156.20176.70176.70218,025
09 Apr 2024128.10154.05127.50154.05154.0583,318
08 Apr 2024120.60130.15120.60128.40128.404,252
05 Apr 2024125.15126.00124.40125.75125.75884
04 Apr 2024125.45126.00124.05124.25124.251,095
03 Apr 2024125.45126.35123.40124.50124.502,731
02 Apr 2024121.00129.00121.00127.00127.00789
01 Apr 2024118.00129.00118.00123.05123.0513,280
28 Mar 2024118.15118.15112.00117.00117.003,687
27 Mar 2024109.80112.60109.80112.60112.602,362
26 Mar 2024105.65109.40105.65107.25107.2572,800
25 Mar 2024------
22 Mar 2024104.70107.75103.50107.75107.7522,601
21 Mar 2024100.50102.90100.40102.70102.702,840
20 Mar 2024102.00102.0097.7598.0098.0011,960
19 Mar 2024105.50105.50102.00102.85102.8516,504
18 Mar 2024105.10111.50104.70105.20105.204,698
15 Mar 2024------
14 Mar 2024110.75113.25107.10112.00112.005,126
13 Mar 2024114.25114.25110.75110.75110.755,194
12 Mar 2024115.90121.65115.90116.55116.551,532
11 Mar 2024125.85134.80122.00122.00122.003,409
08 Mar 2024------
07 Mar 2024128.40128.40128.40128.40128.401
06 Mar 2024128.30128.30125.80125.90125.90135
05 Mar 2024128.30128.30128.30128.30128.30100
04 Mar 2024125.80125.80125.80125.80125.80294
01 Mar 2024122.85123.40122.85123.35123.353,559
29 Feb 2024117.00121.00116.40121.00121.0011,764
28 Feb 2024119.00119.00118.75118.75118.753,199
27 Feb 2024121.20121.20121.15121.15121.153,160
26 Feb 2024123.60123.60123.60123.60123.601,060
23 Feb 2024126.10126.10126.10126.10126.106,290
22 Feb 2024128.75128.90128.65128.65128.654,052
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...