Australia markets close in 4 hours 41 minutes

Inditrade Capital Limited (532745.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
06 May 202426.4027.0026.0026.7126.713,115
03 May 202425.8326.9525.8026.5026.5024,817
02 May 202427.1628.1624.4025.8325.83101,710
01 May 2024------
30 Apr 202427.4928.3427.4027.7127.717,189
29 Apr 202428.4228.4825.5027.0527.0535,715
26 Apr 202428.4928.4928.0128.4228.426,876
25 Apr 202428.2828.5028.0228.2628.264,893
24 Apr 202427.5028.4627.5028.2028.2010,792
23 Apr 202428.2129.4426.6127.2227.2276,859
22 Apr 202428.5029.9128.4028.5328.537,495
19 Apr 202428.3328.9527.9028.5028.502,983
18 Apr 202430.3330.6027.7528.2528.25120,239
17 Apr 2024------
16 Apr 202430.2830.2829.0829.1429.1411,311
15 Apr 202429.8129.8129.1629.6929.695,283
12 Apr 202429.7031.8029.4029.9029.903,106
11 Apr 2024------
10 Apr 202428.5629.7528.5629.7029.707,954
09 Apr 202429.1730.1429.1729.5029.505,016
08 Apr 202431.8031.8029.1229.2029.209,914
05 Apr 202431.9031.9028.5029.7029.7031,184
04 Apr 202429.2931.4828.7029.2629.2640,676
03 Apr 202429.6929.6928.0128.6228.6219,524
02 Apr 202429.0129.7028.6728.7628.762,516
01 Apr 202429.7029.7028.9929.0129.012,021
28 Mar 202427.1229.7027.1229.1429.14287
27 Mar 202428.7629.4028.7628.8428.848,571
26 Mar 202428.7229.5928.3328.7628.766,610
25 Mar 2024------
22 Mar 202429.7029.7028.4728.7228.726,379
21 Mar 202429.8029.8528.3529.5529.553,727
20 Mar 202430.9930.9928.1028.3228.321,769
19 Mar 202431.0031.0028.2628.3828.3818,337
18 Mar 202429.5029.5028.2028.5728.57826
15 Mar 2024------
14 Mar 202428.7529.8526.9028.4428.443,504
13 Mar 202430.0030.9328.1528.1928.196,923
12 Mar 202430.5031.7529.5029.6029.605,096
11 Mar 202431.0032.7530.1130.5030.502,009
08 Mar 2024------
07 Mar 202429.1031.8029.1031.0031.0020,938
06 Mar 202430.1031.6029.5030.2330.237,976
05 Mar 202430.8532.5029.0030.2330.2350,526
04 Mar 202433.8933.8931.8532.0332.036,517
01 Mar 202430.3632.4030.3631.2631.262,475
29 Feb 202432.9932.9930.6031.3331.336,638
28 Feb 202431.2633.3930.6430.7230.723,789
27 Feb 202430.7232.7530.5231.2031.203,979
26 Feb 202432.6233.9029.2630.7230.7213,004
23 Feb 202432.0035.8432.0032.3932.3920,620
22 Feb 202433.5033.5032.5232.6332.631,249
21 Feb 202435.3835.3833.1033.1333.132,807
20 Feb 202436.3936.3933.1333.7133.713,689
16 Feb 202434.5035.7532.3032.6532.652,856
15 Feb 202430.3134.0030.3133.4833.482,296
14 Feb 202432.4433.9832.0632.2932.294,204
13 Feb 202434.4034.4030.9032.4532.452,940
12 Feb 202434.4337.4931.6532.5432.5412,383
09 Feb 202435.1536.9035.0135.1335.1313,331
08 Feb 202434.6337.4834.3636.3036.3011,143
07 Feb 202437.0037.8034.8035.3435.3411,975
06 Feb 202435.0137.0035.0136.0936.0926,684
05 Feb 202437.2937.2934.0336.0036.0031,015
02 Feb 202435.0235.5232.1535.5235.5259,621
01 Feb 202436.9936.9933.6533.8333.8316,464
31 Jan 202435.2535.7434.1035.4235.4259,675
30 Jan 202434.3334.3332.3534.0434.0438,027
29 Jan 202431.6432.7031.2032.7032.7021,113
26 Jan 202431.1531.1531.1531.1531.15-
25 Jan 202431.7031.9030.2031.1531.1539,447
24 Jan 202429.7431.7829.5230.3930.393,823
23 Jan 202431.2931.9929.7330.2730.2723,767
22 Jan 202430.7130.7130.7130.7130.71-
19 Jan 202430.5031.4930.1330.7130.715,815
18 Jan 202430.8831.9430.4030.4430.444,988
17 Jan 202431.6532.3430.6631.7131.7112,917
16 Jan 202430.7632.4930.7631.6531.6513,629
12 Jan 202431.5332.2830.3331.1031.1020,255
11 Jan 202433.0033.0031.1631.7531.758,242
10 Jan 202433.0033.0031.6032.2932.293,208
09 Jan 202431.2532.5031.2532.2832.2841,694
08 Jan 202431.0032.1030.7031.9231.9224,631
05 Jan 202431.0031.6530.0030.9830.9827,324
04 Jan 202430.8830.8829.1230.6030.6027,574
03 Jan 202430.1130.5029.0629.9529.955,804
02 Jan 202431.4931.4929.3830.1130.114,847
29 Dec 202329.4529.7428.5029.5229.528,893
28 Dec 202330.3930.3928.5028.6128.6168,687
27 Dec 202329.1829.6728.0229.5029.5057,841
26 Dec 202327.9029.0027.5028.3128.3132,084
22 Dec 202328.2528.2527.7927.8127.812,623
21 Dec 202327.8728.2826.5027.7927.794,705
20 Dec 202328.3028.5527.2727.3227.3229,553
19 Dec 202328.4028.4026.5027.4927.4923,265
18 Dec 202327.0027.8026.1127.4927.4929,181
15 Dec 202327.0027.2025.5026.9626.9639,814
14 Dec 202329.9729.9726.1626.4126.41158,561
13 Dec 202330.7330.7328.1029.0629.0626,449
12 Dec 202333.4933.4928.7328.8228.82247,603
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...