AMD Industries Limited (532828.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 70.15 | 71.00 | 69.01 | 69.27 | 69.27 | 2,577 |
| 29 Apr 2024 | 74.36 | 74.36 | 69.80 | 70.24 | 70.24 | 1,439 |
| 26 Apr 2024 | 73.18 | 73.18 | 70.60 | 71.01 | 71.01 | 2,552 |
| 25 Apr 2024 | 69.01 | 72.50 | 69.01 | 71.98 | 71.98 | 5,200 |
| 24 Apr 2024 | 69.00 | 73.31 | 69.00 | 69.59 | 69.59 | 5,064 |
| 23 Apr 2024 | 73.01 | 73.50 | 70.00 | 70.70 | 70.70 | 3,149 |
| 22 Apr 2024 | 66.15 | 71.13 | 66.09 | 71.13 | 71.13 | 4,085 |
| 19 Apr 2024 | 64.01 | 66.60 | 63.20 | 64.67 | 64.67 | 3,659 |
| 18 Apr 2024 | 62.51 | 68.29 | 62.51 | 65.23 | 65.23 | 3,886 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 63.42 | 65.60 | 62.15 | 64.05 | 64.05 | 918 |
| 15 Apr 2024 | 63.46 | 64.70 | 62.07 | 63.42 | 63.42 | 3,255 |
| 12 Apr 2024 | 65.85 | 68.24 | 64.60 | 64.75 | 64.75 | 860 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 66.50 | 68.00 | 65.60 | 67.89 | 67.89 | 2,602 |
| 09 Apr 2024 | 67.01 | 68.59 | 65.23 | 66.05 | 66.05 | 1,153 |
| 08 Apr 2024 | 69.70 | 69.70 | 65.95 | 67.31 | 67.31 | 10,082 |
| 05 Apr 2024 | 71.81 | 71.81 | 68.89 | 69.08 | 69.08 | 5,096 |
| 04 Apr 2024 | 67.04 | 73.54 | 67.04 | 70.71 | 70.71 | 12,321 |
| 03 Apr 2024 | 66.00 | 67.00 | 61.79 | 67.00 | 67.00 | 7,841 |
| 02 Apr 2024 | 62.67 | 64.49 | 60.34 | 60.94 | 60.94 | 25,573 |
| 01 Apr 2024 | 59.50 | 62.00 | 58.90 | 61.44 | 61.44 | 13,892 |
| 28 Mar 2024 | 61.00 | 61.00 | 57.20 | 58.60 | 58.60 | 7,750 |
| 27 Mar 2024 | 60.50 | 61.50 | 59.14 | 60.61 | 60.61 | 30,051 |
| 26 Mar 2024 | 63.99 | 63.99 | 58.90 | 60.50 | 60.50 | 5,850 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 59.64 | 61.38 | 58.68 | 61.38 | 61.38 | 1,445 |
| 21 Mar 2024 | 59.00 | 59.95 | 57.00 | 58.47 | 58.47 | 6,699 |
| 20 Mar 2024 | 61.00 | 61.00 | 58.55 | 58.55 | 58.55 | 910 |
| 19 Mar 2024 | 58.00 | 58.51 | 58.00 | 58.51 | 58.51 | 830 |
| 18 Mar 2024 | 55.73 | 55.73 | 55.60 | 55.73 | 55.73 | 685 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 54.00 | 54.95 | 53.00 | 54.00 | 54.00 | 1,560 |
| 13 Mar 2024 | 56.50 | 56.50 | 52.63 | 52.63 | 52.63 | 537 |
| 12 Mar 2024 | 56.81 | 58.05 | 55.08 | 55.39 | 55.39 | 4,817 |
| 11 Mar 2024 | 62.10 | 62.10 | 57.84 | 57.97 | 57.97 | 4,921 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 61.94 | 61.94 | 59.30 | 60.88 | 60.88 | 2,756 |
| 06 Mar 2024 | 60.00 | 60.00 | 57.21 | 59.34 | 59.34 | 3,877 |
| 05 Mar 2024 | 60.99 | 62.20 | 60.00 | 60.07 | 60.07 | 1,332 |
| 04 Mar 2024 | 60.69 | 61.70 | 60.00 | 60.00 | 60.00 | 2,316 |
| 01 Mar 2024 | 61.95 | 61.95 | 57.51 | 60.16 | 60.16 | 6,429 |
| 29 Feb 2024 | 61.29 | 61.29 | 58.55 | 60.03 | 60.03 | 5,558 |
| 28 Feb 2024 | 65.79 | 65.79 | 61.28 | 61.57 | 61.57 | 10,175 |
| 27 Feb 2024 | 65.60 | 65.95 | 64.50 | 64.50 | 64.50 | 3,312 |
| 26 Feb 2024 | 68.32 | 68.49 | 65.50 | 65.85 | 65.85 | 5,198 |
| 23 Feb 2024 | 69.00 | 69.00 | 65.16 | 68.32 | 68.32 | 6,927 |
| 22 Feb 2024 | 66.60 | 68.00 | 66.05 | 66.83 | 66.83 | 5,384 |
| 21 Feb 2024 | 67.85 | 67.85 | 64.10 | 66.60 | 66.60 | 2,032 |
| 20 Feb 2024 | 69.26 | 69.26 | 67.00 | 67.19 | 67.19 | 1,340 |
| 16 Feb 2024 | 64.93 | 68.80 | 64.93 | 68.14 | 68.14 | 881 |
| 15 Feb 2024 | 67.80 | 67.80 | 66.00 | 66.25 | 66.25 | 2,861 |
| 14 Feb 2024 | 66.27 | 68.49 | 64.52 | 66.17 | 66.17 | 1,641 |
| 13 Feb 2024 | 69.50 | 69.50 | 66.57 | 67.91 | 67.91 | 3,582 |
| 12 Feb 2024 | 71.21 | 72.63 | 69.35 | 70.07 | 70.07 | 4,384 |
| 09 Feb 2024 | 73.10 | 74.00 | 72.05 | 73.00 | 73.00 | 5,656 |
| 08 Feb 2024 | 73.10 | 74.97 | 73.10 | 74.00 | 74.00 | 310 |
| 07 Feb 2024 | 76.85 | 76.85 | 72.55 | 74.01 | 74.01 | 4,585 |
| 06 Feb 2024 | 75.80 | 77.60 | 74.50 | 76.29 | 76.29 | 2,700 |
| 05 Feb 2024 | 77.11 | 81.00 | 75.05 | 77.80 | 77.80 | 12,435 |
| 02 Feb 2024 | 78.23 | 81.00 | 78.23 | 79.00 | 79.00 | 7,833 |
| 01 Feb 2024 | 79.00 | 79.92 | 75.61 | 79.80 | 79.80 | 10,442 |
| 31 Jan 2024 | 71.07 | 76.12 | 71.07 | 76.12 | 76.12 | 5,153 |
| 30 Jan 2024 | 70.09 | 73.40 | 70.00 | 72.50 | 72.50 | 5,931 |
| 29 Jan 2024 | 71.20 | 71.20 | 69.00 | 70.09 | 70.09 | 7,513 |
| 26 Jan 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
| 25 Jan 2024 | 71.86 | 71.86 | 70.20 | 71.24 | 71.24 | 2,732 |
| 24 Jan 2024 | 74.30 | 74.30 | 70.00 | 71.85 | 71.85 | 6,353 |
| 23 Jan 2024 | 76.00 | 76.50 | 70.92 | 72.36 | 72.36 | 5,515 |
| 22 Jan 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 19 Jan 2024 | 72.62 | 73.80 | 69.10 | 73.00 | 73.00 | 1,603 |
| 18 Jan 2024 | 71.07 | 72.80 | 71.00 | 71.20 | 71.20 | 2,809 |
| 17 Jan 2024 | 71.59 | 73.48 | 71.00 | 71.24 | 71.24 | 5,040 |
| 16 Jan 2024 | 74.70 | 74.70 | 71.50 | 71.59 | 71.59 | 3,696 |
| 12 Jan 2024 | 72.98 | 73.50 | 70.50 | 71.80 | 71.80 | 11,083 |
| 11 Jan 2024 | 76.09 | 76.09 | 73.00 | 73.51 | 73.51 | 8,554 |
| 10 Jan 2024 | 78.16 | 78.16 | 73.38 | 76.09 | 76.09 | 7,288 |
| 09 Jan 2024 | 76.50 | 79.94 | 76.28 | 76.63 | 76.63 | 6,924 |
| 08 Jan 2024 | 80.40 | 80.45 | 76.51 | 77.95 | 77.95 | 5,884 |
| 05 Jan 2024 | 78.50 | 78.50 | 75.10 | 76.79 | 76.79 | 10,617 |
| 04 Jan 2024 | 77.83 | 80.00 | 77.83 | 78.51 | 78.51 | 3,494 |
| 03 Jan 2024 | 78.50 | 78.50 | 77.00 | 77.83 | 77.83 | 6,049 |
| 02 Jan 2024 | 79.01 | 79.45 | 78.01 | 79.23 | 79.23 | 5,870 |
| 29 Dec 2023 | 78.00 | 80.00 | 77.80 | 79.53 | 79.53 | 5,558 |
| 28 Dec 2023 | 80.75 | 81.50 | 78.00 | 78.00 | 78.00 | 1,158 |
| 27 Dec 2023 | 80.00 | 81.10 | 79.10 | 79.17 | 79.17 | 6,120 |
| 26 Dec 2023 | 81.90 | 83.35 | 80.30 | 82.52 | 82.52 | 4,817 |
| 22 Dec 2023 | 82.00 | 82.75 | 80.40 | 81.00 | 81.00 | 1,744 |
| 21 Dec 2023 | 76.25 | 81.49 | 76.25 | 79.00 | 79.00 | 9,392 |
| 20 Dec 2023 | 84.00 | 86.00 | 79.93 | 79.93 | 79.93 | 4,741 |
| 19 Dec 2023 | 88.00 | 88.00 | 83.60 | 84.13 | 84.13 | 9,491 |
| 18 Dec 2023 | 91.05 | 92.00 | 87.68 | 88.00 | 88.00 | 3,332 |
| 15 Dec 2023 | 93.39 | 94.50 | 90.80 | 92.11 | 92.11 | 9,979 |
| 14 Dec 2023 | 91.99 | 97.84 | 90.56 | 91.09 | 91.09 | 47,238 |
| 13 Dec 2023 | 91.96 | 93.75 | 88.00 | 88.95 | 88.95 | 26,725 |
| 12 Dec 2023 | 89.05 | 92.50 | 87.29 | 90.47 | 90.47 | 36,775 |
| 11 Dec 2023 | 84.19 | 89.55 | 84.19 | 87.30 | 87.30 | 13,865 |
| 08 Dec 2023 | 86.10 | 86.14 | 81.50 | 82.53 | 82.53 | 24,711 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.