ARSS Infrastructure Projects Limited (533163.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 22.74 | 22.74 | 21.85 | 21.88 | 21.88 | 1,698 |
| 02 May 2024 | 22.95 | 23.10 | 21.72 | 22.74 | 22.74 | 505 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 22.70 | 22.70 | 22.00 | 22.00 | 22.00 | 4,039 |
| 29 Apr 2024 | 22.56 | 22.80 | 22.55 | 22.70 | 22.70 | 1,217 |
| 26 Apr 2024 | 23.49 | 23.49 | 22.35 | 22.80 | 22.80 | 2,054 |
| 25 Apr 2024 | 23.00 | 23.49 | 22.02 | 23.49 | 23.49 | 2,358 |
| 24 Apr 2024 | 24.25 | 24.25 | 22.55 | 22.81 | 22.81 | 1,163 |
| 23 Apr 2024 | 21.85 | 23.35 | 21.85 | 23.30 | 23.30 | 900 |
| 22 Apr 2024 | 21.95 | 22.90 | 21.26 | 22.30 | 22.30 | 1,414 |
| 19 Apr 2024 | 22.50 | 22.50 | 21.60 | 22.00 | 22.00 | 1,359 |
| 18 Apr 2024 | 21.88 | 22.90 | 20.80 | 22.65 | 22.65 | 1,992 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 20.40 | 21.95 | 20.40 | 21.88 | 21.88 | 2,246 |
| 15 Apr 2024 | 22.22 | 22.22 | 21.40 | 21.46 | 21.46 | 7,235 |
| 12 Apr 2024 | 22.88 | 23.50 | 21.85 | 22.00 | 22.00 | 7,255 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 22.75 | 23.00 | 21.65 | 22.88 | 22.88 | 7,942 |
| 09 Apr 2024 | 23.15 | 23.15 | 22.05 | 22.77 | 22.77 | 4,034 |
| 08 Apr 2024 | 22.19 | 22.19 | 21.95 | 22.05 | 22.05 | 3,861 |
| 05 Apr 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1,271 |
| 04 Apr 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 700 |
| 03 Apr 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 25 |
| 02 Apr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 01 Apr 2024 | 18.25 | 18.90 | 17.81 | 18.28 | 18.28 | 4,887 |
| 28 Mar 2024 | 18.50 | 18.90 | 17.35 | 18.00 | 18.00 | 10,080 |
| 27 Mar 2024 | 18.76 | 19.00 | 17.84 | 18.03 | 18.03 | 11,542 |
| 26 Mar 2024 | 19.05 | 20.70 | 18.76 | 18.76 | 18.76 | 9,899 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 20.25 | 20.25 | 19.00 | 19.74 | 19.74 | 7,617 |
| 21 Mar 2024 | 18.65 | 19.50 | 18.20 | 19.50 | 19.50 | 638 |
| 20 Mar 2024 | 19.74 | 19.74 | 18.00 | 18.60 | 18.60 | 3,208 |
| 19 Mar 2024 | 19.05 | 19.05 | 18.80 | 18.80 | 18.80 | 1,650 |
| 18 Mar 2024 | 20.14 | 21.00 | 19.53 | 19.63 | 19.63 | 2,231 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 21.63 | 22.76 | 21.63 | 21.63 | 21.63 | 1,480 |
| 13 Mar 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 107 |
| 12 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 11 Mar 2024 | 22.50 | 24.00 | 22.50 | 23.95 | 23.95 | 3,656 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 22.42 | 24.74 | 22.42 | 23.19 | 23.19 | 14,040 |
| 06 Mar 2024 | 24.84 | 25.44 | 23.59 | 23.59 | 23.59 | 35,840 |
| 05 Mar 2024 | 24.40 | 24.84 | 23.56 | 24.83 | 24.83 | 55,858 |
| 04 Mar 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 72,160 |
| 01 Mar 2024 | 21.47 | 21.47 | 20.01 | 21.47 | 21.47 | 7,675 |
| 29 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 28 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 27 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 26 Feb 2024 | 18.66 | 20.45 | 18.66 | 20.45 | 20.45 | 11,625 |
| 23 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 22 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 21 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 20 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 16 Feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 15 Feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 14 Feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 13 Feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 12 Feb 2024 | 20.66 | 21.20 | 20.66 | 20.66 | 20.66 | 25,597 |
| 09 Feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 08 Feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 07 Feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 06 Feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 05 Feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 8,977 |
| 02 Feb 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 01 Feb 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 31 Jan 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 30 Jan 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 29 Jan 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 1,375 |
| 26 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 25 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 24 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 23 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 22 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 19 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 18 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 17 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 16 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 12 Jan 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 11 Jan 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 10 Jan 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 09 Jan 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 08 Jan 2024 | 24.13 | 26.67 | 24.13 | 26.67 | 26.67 | 57,266 |
| 05 Jan 2024 | 26.15 | 26.15 | 24.00 | 25.40 | 25.40 | 89,655 |
| 04 Jan 2024 | 24.49 | 24.91 | 24.49 | 24.91 | 24.91 | 17,104 |
| 03 Jan 2024 | 23.69 | 23.73 | 23.69 | 23.73 | 23.73 | 5,853 |
| 02 Jan 2024 | 22.60 | 22.60 | 21.61 | 22.60 | 22.60 | 8,157 |
| 29 Dec 2023 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 28 Dec 2023 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 27 Dec 2023 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 26 Dec 2023 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 100 |
| 22 Dec 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 21 Dec 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 20 Dec 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 19 Dec 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 18 Dec 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 150 |
| 15 Dec 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 14 Dec 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 13 Dec 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 12 Dec 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 11 Dec 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 762 |
| *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.