Australia markets close in 1 hour 30 minutes

Inventure Growth & Securities Limited (533506.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 20242.262.272.252.252.25283,871
29 Apr 20242.202.272.202.262.26395,548
26 Apr 20242.252.252.222.242.24367,053
25 Apr 20242.292.292.262.262.26266,354
24 Apr 20242.272.302.262.302.30154,760
23 Apr 20242.272.272.272.272.27322,905
22 Apr 20242.322.322.312.312.31166,234
19 Apr 20242.352.352.352.352.35173,326
18 Apr 20242.322.402.322.392.39646,982
17 Apr 2024------
16 Apr 20242.362.362.362.362.36165,510
15 Apr 20242.402.402.402.402.4038,520
12 Apr 20242.442.442.442.442.4434,418
11 Apr 2024------
10 Apr 20242.482.482.482.482.48152,750
09 Apr 20242.532.532.532.532.53136,819
08 Apr 20242.692.702.552.582.58574,586
05 Apr 20242.572.652.552.642.641,436,688
04 Apr 20242.462.562.422.532.53685,848
03 Apr 20242.342.452.312.452.451,418,218
02 Apr 20242.262.342.232.342.34839,994
01 Apr 20242.102.232.102.232.23577,911
28 Mar 20242.212.212.112.132.131,568,768
27 Mar 20242.282.282.192.212.211,403,582
26 Mar 20242.382.382.262.272.27995,365
25 Mar 2024------
22 Mar 20242.392.402.352.372.371,081,379
21 Mar 20242.342.402.312.382.38742,567
20 Mar 20242.302.342.272.312.31788,802
19 Mar 20242.352.352.282.312.31945,261
18 Mar 20242.452.452.322.362.36509,258
15 Mar 2024------
14 Mar 20242.282.302.282.292.292,475,142
13 Mar 20242.442.462.402.402.40332,435
12 Mar 20242.622.642.522.522.52694,057
11 Mar 20242.702.732.632.652.65620,986
08 Mar 2024------
07 Mar 20242.722.782.702.712.71389,088
06 Mar 20242.782.922.672.732.732,118,007
05 Mar 20242.852.852.762.792.79283,164
04 Mar 20242.752.852.752.832.83482,830
01 Mar 20242.782.812.752.772.771,020,653
29 Feb 20242.902.902.782.802.80837,160
28 Feb 20242.812.972.772.882.881,960,592
27 Feb 20242.892.892.812.832.83817,568
26 Feb 20242.922.922.862.892.89473,640
23 Feb 20242.932.932.832.892.89399,347
22 Feb 20242.912.942.862.892.89740,581
21 Feb 20242.972.992.902.922.921,127,263
20 Feb 20243.013.062.962.972.97899,783
16 Feb 20243.013.073.003.033.03879,665
15 Feb 20243.023.093.013.043.041,057,889
14 Feb 20242.823.022.803.023.02593,754
13 Feb 20242.902.992.852.882.882,223,803
12 Feb 20243.113.152.993.003.00790,177
09 Feb 20243.353.403.103.143.14748,487
08 Feb 20243.273.283.203.263.261,403,574
07 Feb 20243.043.133.013.133.131,168,842
06 Feb 20243.003.032.922.992.992,072,143
05 Feb 20243.033.052.983.003.001,691,424
02 Feb 20243.043.062.873.033.031,547,514
01 Feb 20243.033.042.923.023.02902,040
31 Jan 20243.093.102.982.992.991,203,705
30 Jan 20243.103.143.023.073.072,380,832
29 Jan 20242.963.022.963.023.021,837,140
26 Jan 20242.882.882.882.882.88-
25 Jan 20242.752.882.652.882.881,693,191
24 Jan 20242.882.882.742.752.751,154,992
23 Jan 20243.023.022.872.882.881,379,485
22 Jan 20243.043.043.043.043.04-
19 Jan 20243.133.153.013.043.04900,211
18 Jan 20242.993.092.953.073.072,030,040
17 Jan 20243.073.082.972.982.981,336,328
16 Jan 20243.213.253.063.073.07776,785
12 Jan 20243.103.353.083.163.161,373,339
11 Jan 20243.403.453.233.233.232,261,014
10 Jan 20243.323.453.243.393.3911,282,577
09 Jan 20243.883.883.503.503.5015,261,310
08 Jan 20243.343.923.303.883.8838,172,609
05 Jan 20243.543.623.223.273.2711,215,385
04 Jan 20242.763.282.753.283.2814,612,161
03 Jan 20242.712.782.682.742.743,354,688
02 Jan 20242.662.802.642.702.701,891,076
29 Dec 20232.612.642.552.602.601,574,420
28 Dec 20232.632.682.592.612.611,350,814
27 Dec 20232.662.702.612.642.641,444,668
26 Dec 20232.682.732.652.662.661,786,743
22 Dec 20232.652.692.622.662.661,364,133
21 Dec 20232.572.662.542.642.642,058,125
20 Dec 20232.752.832.602.622.622,800,617
19 Dec 20232.822.922.722.762.765,344,177
18 Dec 20232.812.902.802.812.812,858,764
15 Dec 20232.732.942.612.772.774,972,890
14 Dec 20232.782.792.622.652.652,029,184
13 Dec 20232.933.022.712.732.735,012,780
12 Dec 20233.083.142.812.882.889,822,068
11 Dec 20232.272.682.262.682.6816,555,552
08 Dec 20232.212.282.212.242.241,766,968
07 Dec 20232.202.232.202.222.221,482,504
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...