PC Jeweller Limited (534809.BO)

YHD - YHD Delayed price. Currency in USD

Add to watchlist

(-)

At close: 06:07PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	52.88	53.05	52.00	52.20	52.20	213,954
02 May 2024	52.49	53.54	52.30	52.84	52.84	140,641
01 May 2024	-	-	-	-	-	-
30 Apr 2024	53.00	53.28	52.00	52.12	52.12	316,854
29 Apr 2024	50.30	52.85	50.00	51.62	51.62	819,961
26 Apr 2024	53.07	53.74	50.34	50.34	50.34	673,658
25 Apr 2024	54.68	54.68	52.75	52.98	52.98	202,211
24 Apr 2024	54.29	55.10	53.80	54.02	54.02	103,296
23 Apr 2024	54.89	55.99	53.96	54.14	54.14	172,467
22 Apr 2024	56.34	56.34	54.22	54.56	54.56	103,442
19 Apr 2024	53.11	54.41	52.60	53.91	53.91	255,110
18 Apr 2024	58.29	58.29	54.50	54.92	54.92	162,421
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	53.66	55.89	52.93	55.89	55.89	84,235
15 Apr 2024	54.22	54.91	52.74	53.23	53.23	147,865
12 Apr 2024	56.18	57.07	55.10	55.34	55.34	171,216
11 Apr 2024	-	-	-	-	-	-
10 Apr 2024	57.44	58.75	55.43	56.35	56.35	129,730
09 Apr 2024	58.95	59.65	56.60	57.12	57.12	271,720
08 Apr 2024	60.34	60.50	58.86	59.12	59.12	96,574
05 Apr 2024	59.49	60.87	58.65	59.75	59.75	240,602
04 Apr 2024	60.56	61.35	58.51	59.51	59.51	324,411
03 Apr 2024	59.79	60.23	58.37	60.06	60.06	273,574
02 Apr 2024	56.58	58.00	56.20	57.37	57.37	92,483
01 Apr 2024	54.51	56.35	54.30	56.35	56.35	134,528
28 Mar 2024	52.39	54.97	52.39	53.67	53.67	603,179
27 Mar 2024	54.48	54.97	51.75	52.36	52.36	257,813
26 Mar 2024	53.64	56.35	53.64	54.14	54.14	262,632
25 Mar 2024	-	-	-	-	-	-
22 Mar 2024	55.60	57.50	55.60	56.37	56.37	81,575
21 Mar 2024	54.03	57.25	54.03	55.66	55.66	157,863
20 Mar 2024	57.48	58.75	55.89	55.89	55.89	239,145
19 Mar 2024	61.18	61.91	58.83	58.83	58.83	249,113
18 Mar 2024	63.79	65.90	61.40	61.92	61.92	128,093
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	61.17	61.17	61.17	61.17	61.17	55,298
13 Mar 2024	63.00	63.19	57.61	58.26	58.26	559,824
12 Mar 2024	58.10	61.25	55.43	60.64	60.64	571,929
11 Mar 2024	61.90	63.05	58.23	58.34	58.34	160,678
08 Mar 2024	-	-	-	-	-	-
07 Mar 2024	56.89	61.85	56.20	61.29	61.29	785,960
06 Mar 2024	59.15	60.30	59.15	59.15	59.15	284,106
05 Mar 2024	66.63	66.63	62.26	62.26	62.26	822,749
04 Mar 2024	64.93	66.32	64.00	65.53	65.53	683,783
01 Mar 2024	57.61	60.59	57.61	60.59	60.59	827,727
29 Feb 2024	58.16	58.99	57.06	57.71	57.71	182,137
28 Feb 2024	55.02	58.32	55.02	57.61	57.61	329,100
27 Feb 2024	55.95	56.15	55.13	55.55	55.55	112,053
26 Feb 2024	54.96	56.63	53.50	55.52	55.52	213,411
23 Feb 2024	53.06	54.59	52.91	53.94	53.94	177,144
22 Feb 2024	56.04	56.04	53.20	53.73	53.73	88,529
21 Feb 2024	55.90	56.53	52.75	54.81	54.81	264,881
20 Feb 2024	54.47	55.64	54.43	55.25	55.25	138,191
16 Feb 2024	55.69	55.69	54.15	55.69	55.69	990,760
15 Feb 2024	48.44	53.04	48.44	53.04	53.04	489,209
14 Feb 2024	46.40	50.52	46.40	50.52	50.52	293,212
13 Feb 2024	50.30	50.44	47.78	48.12	48.12	134,498
12 Feb 2024	52.03	52.90	49.80	50.29	50.29	107,754
09 Feb 2024	54.21	54.45	51.35	52.30	52.30	243,747
08 Feb 2024	55.79	55.80	53.42	54.05	54.05	167,205
07 Feb 2024	55.05	55.50	54.19	55.29	55.29	448,157
06 Feb 2024	52.88	54.20	50.00	53.87	53.87	505,121
05 Feb 2024	54.58	54.58	52.25	52.63	52.63	527,211
02 Feb 2024	53.79	54.84	53.00	54.02	54.02	328,483
01 Feb 2024	55.03	55.86	53.31	53.76	53.76	733,630
31 Jan 2024	55.68	56.32	55.00	55.23	55.23	167,886
30 Jan 2024	59.11	59.65	55.40	55.63	55.63	694,281
29 Jan 2024	55.50	56.94	55.50	56.94	56.94	629,771
26 Jan 2024	54.23	54.23	54.23	54.23	54.23	-
25 Jan 2024	53.24	54.80	53.06	54.23	54.23	345,089
24 Jan 2024	53.60	54.50	51.22	53.23	53.23	475,720
23 Jan 2024	57.15	57.62	53.65	53.91	53.91	697,343
22 Jan 2024	57.14	57.14	57.14	57.14	57.14	-
19 Jan 2024	55.14	57.14	55.14	57.14	57.14	508,725
18 Jan 2024	56.28	57.52	53.50	54.42	54.42	319,075
17 Jan 2024	58.66	58.66	56.13	56.28	56.28	190,017
16 Jan 2024	57.60	59.91	57.40	58.66	58.66	923,366
12 Jan 2024	60.50	60.50	58.00	58.00	58.00	730,241
11 Jan 2024	64.79	65.24	61.05	61.05	61.05	861,774
10 Jan 2024	65.53	65.53	63.16	64.26	64.26	3,222,386
09 Jan 2024	60.37	62.41	60.10	62.41	62.41	1,842,672
08 Jan 2024	57.77	59.44	56.61	59.44	59.44	1,492,365
05 Jan 2024	59.74	60.51	56.08	56.61	56.61	523,723
04 Jan 2024	58.00	60.69	57.70	59.03	59.03	640,914
03 Jan 2024	55.90	59.73	55.23	57.13	57.13	2,994,649
02 Jan 2024	51.13	55.38	50.67	55.14	55.14	4,480,144
29 Dec 2023	46.13	47.95	44.66	46.58	46.58	823,954
28 Dec 2023	48.37	48.44	45.70	46.34	46.34	435,817
27 Dec 2023	43.33	47.50	41.96	46.89	46.89	3,831,772
26 Dec 2023	51.69	52.03	46.62	46.62	46.62	2,695,966
22 Dec 2023	49.30	52.36	48.41	51.79	51.79	3,358,539
21 Dec 2023	43.58	48.40	42.10	47.60	47.60	1,555,507
20 Dec 2023	43.26	49.50	43.25	43.98	43.98	11,245,305
19 Dec 2023	35.75	42.47	35.05	41.65	41.65	6,493,430
18 Dec 2023	32.99	35.92	32.27	35.65	35.65	3,836,897
15 Dec 2023	33.61	34.30	32.30	32.50	32.50	1,392,963
14 Dec 2023	34.66	36.10	33.22	33.43	33.43	1,306,428
13 Dec 2023	31.61	34.50	31.61	34.12	34.12	4,952,409
12 Dec 2023	30.66	31.25	30.12	30.35	30.35	247,353
11 Dec 2023	31.01	31.28	30.58	30.78	30.78	565,612
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,941.20+43.70(+0.55%)

ASX 2007,671.40+42.40(+0.56%)

AUD/USD0.6624+0.0012(+0.18%)

OIL78.38+0.27(+0.35%)

GOLD2,322.30+13.70(+0.59%)

Bitcoin AUD96,911.47+1,289.10(+1.35%)

PC Jeweller Limited (534809.BO)

ALL ORDS
7,941.20
+43.70(+0.55%)

ASX 200
7,671.40
+42.40(+0.56%)

AUD/USD
0.6624
+0.0012(+0.18%)

OIL
78.38
+0.27(+0.35%)

GOLD
2,322.30
+13.70(+0.59%)

Bitcoin AUD
96,911.47
+1,289.10(+1.35%)