Australia markets closed

Jupiter Wagons Limited (533272.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
13 May 2024489.10507.15469.95483.85483.85532,513
10 May 2024430.50498.00429.10488.30488.302,000,016
09 May 2024411.55448.75410.00420.65420.65735,342
08 May 2024413.75423.75404.00407.85407.85225,682
07 May 2024404.35414.85392.50405.55405.55103,411
06 May 2024410.25410.75391.00401.05401.0580,272
03 May 2024416.25418.50396.65406.35406.3570,131
02 May 2024410.25419.90406.00411.60411.60177,871
01 May 2024------
30 Apr 2024410.30425.00406.20408.50408.50188,563
29 Apr 2024410.45415.20403.80407.85407.85146,408
26 Apr 2024425.00425.00409.20411.15411.15223,156
25 Apr 2024393.00442.15391.35419.60419.60565,432
24 Apr 2024390.75397.95389.05391.20391.20103,437
23 Apr 2024398.75401.95386.00388.10388.1075,564
22 Apr 2024374.45398.75374.45396.70396.70159,747
19 Apr 2024368.55374.00362.55370.20370.20106,318
18 Apr 2024377.55384.95373.95376.10376.1098,705
17 Apr 2024------
16 Apr 2024357.80373.80356.70371.35371.3526,986
15 Apr 2024336.05374.50336.05365.95365.95165,743
12 Apr 2024376.80381.55371.55373.60373.6031,409
11 Apr 2024------
10 Apr 2024382.05384.55376.25378.00378.0028,079
09 Apr 2024393.15393.15376.50379.35379.3549,027
08 Apr 2024393.75397.15386.80388.25388.2594,408
05 Apr 2024389.45393.90386.15388.70388.70113,079
04 Apr 2024402.35402.35385.90388.65388.65139,707
03 Apr 2024386.65407.45382.00397.90397.90356,439
02 Apr 2024381.00392.00380.00386.65386.65148,662
01 Apr 2024377.45384.00375.30381.75381.7534,602
28 Mar 2024369.40378.50367.25373.40373.40178,389
27 Mar 2024369.95372.15361.05369.75369.7544,440
26 Mar 2024355.70371.70352.10365.30365.3076,199
25 Mar 2024------
22 Mar 2024345.95357.15344.95355.05355.0557,814
21 Mar 2024343.55348.35341.55344.00344.00115,192
20 Mar 2024339.50344.20330.35333.60333.6074,176
19 Mar 2024343.55345.95336.45338.80338.8083,237
18 Mar 2024344.40356.75339.25343.75343.75235,687
15 Mar 2024------
14 Mar 2024307.80338.50301.00338.50338.50128,905
13 Mar 2024341.30343.95306.45307.75307.75229,446
12 Mar 2024370.00372.40338.40340.45340.45277,854
11 Mar 2024374.25376.00357.75363.05363.0571,947
08 Mar 2024------
07 Mar 2024392.10396.50368.20369.85369.85401,181
06 Mar 2024378.05378.85358.30361.90361.9059,859
05 Mar 2024367.30385.00367.25377.80377.80150,769
04 Mar 2024368.50371.95361.40367.25367.25100,876
01 Mar 2024379.30379.30364.50367.40367.4081,878
29 Feb 2024356.00375.00348.35371.85371.85125,727
29 Feb 20240.3 Dividend
28 Feb 2024370.10373.15353.20355.65355.35170,749
27 Feb 2024379.30382.00366.50370.15369.84105,401
26 Feb 2024388.05392.80375.00376.15375.8375,569
23 Feb 2024382.90390.05381.60384.95384.63155,244
22 Feb 2024377.55383.75368.65380.85380.53117,901
21 Feb 2024387.05392.00374.05376.40376.08170,706
20 Feb 2024392.40397.00382.90384.65384.33309,292
16 Feb 2024377.30377.95363.60368.65368.3484,916
15 Feb 2024355.25380.50354.40367.55367.24287,967
14 Feb 2024337.10355.60333.30351.20350.90134,923
13 Feb 2024343.30357.30337.05347.05346.76204,616
12 Feb 2024373.00378.60340.05345.10344.81105,135
09 Feb 2024380.25382.45365.00372.85372.5498,108
08 Feb 2024391.15395.35375.20377.25376.935,802,729
07 Feb 2024400.05402.95388.55390.60390.2783,211
06 Feb 2024396.45398.00386.55391.45391.12173,990
05 Feb 2024409.40414.90390.30393.40393.07278,325
02 Feb 2024415.00415.70404.00405.50405.16671,367
01 Feb 2024404.95414.05393.70395.95395.62140,055
31 Jan 2024387.80404.25385.40403.75403.4161,477
30 Jan 2024397.65398.00384.00385.00384.6857,421
29 Jan 2024402.20404.50390.25393.10392.77187,871
26 Jan 2024394.05394.05394.05394.05393.72-
25 Jan 2024388.40398.10388.40394.05393.7263,135
24 Jan 2024388.60404.00378.25387.70387.37448,538
23 Jan 2024430.05433.95398.15398.15397.81441,284
22 Jan 2024399.15399.15399.15399.15398.81-
19 Jan 2024392.85403.50387.40399.15398.81138,177
18 Jan 2024396.00396.00368.55385.30384.97107,391
17 Jan 2024382.35400.00370.00387.50387.17231,605
16 Jan 2024380.55390.15361.80383.85383.53377,489
12 Jan 2024356.55361.45351.10353.95353.65242,898
11 Jan 2024343.85355.00342.50354.00353.70100,153
10 Jan 2024344.15344.55336.05338.80338.5153,032
09 Jan 2024357.85358.00337.70343.05342.7685,034
08 Jan 2024353.00359.00346.00349.85349.55196,989
05 Jan 2024338.40345.15336.70342.60342.31487,239
04 Jan 2024315.40333.50315.40331.60331.32124,596
03 Jan 2024317.70319.95315.00317.65317.3880,393
02 Jan 2024320.15322.50315.00318.45318.1875,865
29 Dec 2023317.80324.65313.55319.05318.78107,910
28 Dec 2023325.00325.00313.50316.90316.6351,198
27 Dec 2023325.00326.35315.05320.95320.68119,353
26 Dec 2023326.30332.00319.10320.30320.031,110,723
22 Dec 2023323.55329.00316.65323.80323.53172,992
21 Dec 2023308.25327.30305.65326.30326.02173,175
20 Dec 2023330.00330.35311.60311.75311.49168,839
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...