Australia markets closed

Tantia Constructions Limited (532738.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
11 Sept 202441.9941.9939.5239.7739.771,680
10 Sept 202440.0040.8639.4040.8640.862,737
09 Sept 202441.0041.0038.1238.9238.922,893
06 Sept 202440.6440.6438.6140.0040.008,178
05 Sept 202440.2941.9940.2940.6440.644,327
04 Sept 202441.9142.4840.1242.4042.4045,173
03 Sept 202443.4543.4541.0941.9141.917,064
30 Aug 202442.9042.9041.9542.3542.351,360
29 Aug 202442.9943.7042.2642.9842.9818,201
28 Aug 202442.0443.1541.5041.6241.626,166
27 Aug 202442.6043.7941.3042.9042.9014,331
26 Aug 202441.9943.8841.3543.4743.471,441
23 Aug 202443.9944.3942.0043.0543.055,748
22 Aug 202443.7943.9943.7943.9943.9910,138
21 Aug 202444.1145.4041.5041.9041.9016,515
20 Aug 202443.2943.2943.0043.2743.273,436
19 Aug 202438.8641.6338.8641.2341.2310,062
16 Aug 202437.8340.0037.8339.6539.6527,581
15 Aug 2024------
14 Aug 202439.8239.8239.8239.8239.829,796
13 Aug 202443.9043.9041.9141.9141.914,210
12 Aug 202445.9546.0044.1144.1144.1124,737
09 Aug 202443.7546.8543.7546.4346.4321,810
08 Aug 202443.6044.6243.0044.6244.6217,484
07 Aug 202442.1444.2441.1542.5042.502,442
06 Aug 202442.0744.0042.0742.1442.146,221
05 Aug 202446.0046.0044.2844.2844.283,908
02 Aug 202446.0146.9945.5046.6146.613,899
01 Aug 202446.5048.4746.1046.9946.991,904
31 July 202448.4848.4847.0047.0847.082,653
30 July 202448.4548.7546.9648.2448.244,009
29 July 202448.9949.5047.0047.5047.5010,296
26 July 202448.0048.5047.8048.4648.463,525
25 July 202448.2049.6147.0048.7448.7416,513
24 July 202445.9047.2545.9047.2547.252,609
23 July 202444.8845.0041.8045.0045.004,503
22 July 202445.2446.9043.0044.0044.006,922
19 July 202448.6048.6044.8645.2445.248,382
18 July 202447.5348.6246.1646.8646.865,492
17 July 2024------
16 July 202447.8050.0047.8048.5048.503,171
15 July 202450.5751.0048.4048.7848.7810,451
12 July 202452.8752.8749.4949.5849.589,344
11 July 202448.9051.2047.4750.3650.369,609
10 July 202452.2452.2447.5148.9048.905,122
09 July 202449.0052.5047.6949.9949.998,258
08 July 202452.0152.8048.6650.0050.0011,455
05 July 202452.0453.9949.5050.9950.9917,551
03 July 202455.8257.4853.3754.7754.7740,698
02 July 202455.8055.8253.1755.8255.82101,281
01 July 202448.2153.1748.1153.1753.1771,877
28 June 202450.6450.6450.6450.6450.641,907
27 June 202453.3053.4053.3053.3053.3049,726
26 June 202461.2061.2056.1056.1056.1024,258
25 June 202458.8059.1557.7559.0559.0573,966
24 June 202454.7356.3453.5856.3456.3462,101
21 June 202453.4153.6652.7653.6653.66129,965
20 June 202451.1951.1949.2151.1151.1172,796
18 June 202446.5046.7145.8146.7146.7130,543
17 June 2024------
14 June 202444.4944.4941.7044.4944.4925,093
13 June 202442.5142.7040.7842.3842.3813,754
12 June 202439.6040.6739.3240.6740.6729,546
11 June 202438.5038.8337.8138.7438.7419,815
10 June 202437.7337.7536.5636.9936.9913,323
07 June 202435.0036.5934.9936.0436.044,960
06 June 202436.1736.1734.0534.8834.8822,222
05 June 202435.0236.0133.2734.6034.6014,538
04 June 202436.3136.5435.0235.0235.0219,408
03 June 202437.4639.3936.5536.8636.8626,438
31 May 202437.0039.1137.0038.2238.228,383
30 May 202439.1039.5437.0037.8437.8414,297
29 May 202439.3441.0538.0038.3138.3118,189
28 May 202438.1040.4438.1039.3439.3427,239
24 May 202445.4946.0041.9141.9141.9192,021
23 May 202439.9144.1139.9144.1144.1148,939
22 May 202442.0142.0142.0142.0142.011,694
21 May 202447.0048.6744.2244.2244.2296,418
20 May 2024------
17 May 202443.9944.3342.9044.3344.3348,383
16 May 202437.9940.3037.9940.3040.3054,975
15 May 202435.9936.6432.6536.6436.6472,589
14 May 202433.4533.4532.8533.3133.3112,389
13 May 202433.1033.4532.1032.9432.9442,769
10 May 202432.6333.0032.2032.4532.452,012
09 May 202433.8034.0532.1732.5132.516,497
08 May 202432.4834.1032.4833.3233.3216,105
07 May 202432.3533.4531.9533.1633.167,723
06 May 202433.3433.5432.0032.3432.342,590
03 May 202433.9934.1032.5032.6932.6921,011
02 May 202433.9834.0032.4033.2233.2274,748
01 May 2024------
30 Apr 202432.4633.1132.4632.6632.667,642
29 Apr 202434.6934.6932.1632.4632.4631,170
26 Apr 202430.8733.7930.7633.7933.7967,974
25 Apr 202433.4533.4530.0030.7230.7231,513
24 Apr 202432.9733.5032.0032.7932.7920,042
23 Apr 202434.9534.9531.7532.3232.3215,696
22 Apr 202433.6134.4333.1633.6633.6611,738
19 Apr 202432.8033.6532.0033.2233.227,498
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...