Australia markets close in 1 hour 19 minutes

Viaan Industries Limited (537524.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024------
16 Apr 20241.031.031.031.031.0315,395
15 Apr 20241.051.051.051.051.0540,096
12 Apr 20241.071.071.071.071.07117,907
11 Apr 2024------
10 Apr 20241.111.111.091.091.09140,974
09 Apr 20241.151.151.111.111.11305,303
08 Apr 20241.061.131.041.131.13266,767
05 Apr 20241.081.081.081.081.0871,625
04 Apr 20241.031.031.031.031.03113,420
03 Apr 20240.990.990.990.990.99109,765
02 Apr 20240.950.950.950.950.9529,562
01 Apr 20240.830.910.830.910.91551,411
28 Mar 20240.870.870.870.870.87218,290
27 Mar 20240.910.930.910.910.9165,958
26 Mar 20240.950.950.950.950.9563,000
25 Mar 2024------
22 Mar 20240.990.990.990.990.9962,308
21 Mar 20241.041.041.041.041.0471,390
20 Mar 20241.091.091.091.091.0927,036
19 Mar 20241.141.141.141.141.1438,449
18 Mar 20241.201.201.201.201.2083,456
15 Mar 2024------
14 Mar 20241.321.321.321.321.32512,525
13 Mar 20241.381.381.381.381.38327,476
12 Mar 20241.321.321.321.321.32556,600
11 Mar 20241.261.261.221.261.26877,186
08 Mar 2024------
07 Mar 20241.201.201.201.201.20126,238
06 Mar 20241.151.151.151.151.15219,373
05 Mar 20241.101.101.101.101.10125,410
04 Mar 20241.051.051.051.051.05343,802
01 Mar 20240.960.960.960.960.96161,511
29 Feb 20240.920.920.920.920.92188,165
28 Feb 20240.880.880.880.880.88173,203
27 Feb 20240.830.840.820.840.84111,644
26 Feb 20240.800.800.770.800.80134,381
23 Feb 20240.780.800.770.770.7769,061
22 Feb 20240.800.800.770.780.7884,519
21 Feb 20240.790.810.760.780.78110,529
20 Feb 20240.800.810.760.790.79152,865
16 Feb 20240.810.810.750.800.80110,325
15 Feb 20240.770.780.720.780.7845,386
14 Feb 20240.780.780.750.750.7545,909
13 Feb 20240.800.800.760.770.77109,132
12 Feb 20240.840.840.770.800.80138,324
09 Feb 20240.880.880.810.810.81176,031
08 Feb 20240.870.870.810.850.8586,841
07 Feb 20240.930.930.850.850.85301,450
06 Feb 20240.850.890.850.890.89163,593
05 Feb 20240.910.920.850.850.85194,465
02 Feb 20240.820.900.820.890.89357,189
01 Feb 20240.880.900.820.860.8678,968
31 Jan 20240.860.860.830.860.86182,533
30 Jan 20240.790.820.790.820.82245,935
29 Jan 20240.790.790.730.790.79164,445
26 Jan 20240.760.760.760.760.76-
25 Jan 20240.750.760.700.760.7688,158
24 Jan 20240.740.740.680.730.73238,726
23 Jan 20240.730.760.700.710.71186,547
22 Jan 20240.760.760.760.760.76-
19 Jan 20240.760.800.760.760.76273,489
18 Jan 20240.800.800.800.800.8036,234
17 Jan 20240.870.870.840.840.8446,042
16 Jan 20240.960.960.880.880.88242,365
12 Jan 20240.880.880.870.880.88273,146
11 Jan 20240.830.840.770.840.84333,718
10 Jan 20240.800.800.800.800.80261,950
09 Jan 20240.750.770.740.770.77107,077
08 Jan 20240.740.740.690.740.74393,960
05 Jan 20240.670.710.670.710.71246,435
04 Jan 20240.710.710.660.680.68137,836
03 Jan 20240.650.700.650.680.68242,060
02 Jan 20240.650.670.640.670.6742,249
29 Dec 20230.660.670.640.660.66195,335
28 Dec 20230.670.670.640.670.67149,433
27 Dec 20230.650.690.630.670.67192,831
26 Dec 20230.670.670.650.660.6691,091
22 Dec 20230.650.680.630.680.68151,171
21 Dec 20230.630.660.620.650.6562,029
20 Dec 20230.680.700.640.640.64139,363
19 Dec 20230.680.680.660.670.6740,230
18 Dec 20230.680.680.630.660.66232,675
15 Dec 20230.640.670.620.650.6598,310
14 Dec 20230.670.670.640.650.65158,198
13 Dec 20230.660.680.630.660.66271,401
12 Dec 20230.640.650.630.650.65172,999
11 Dec 20230.610.640.580.620.62195,412
08 Dec 20230.670.670.610.610.61290,724
07 Dec 20230.620.640.590.640.64113,883
06 Dec 20230.650.650.610.610.61111,333
05 Dec 20230.600.650.600.640.6483,800
04 Dec 20230.650.650.610.630.63103,913
01 Dec 20230.620.650.600.640.64131,391
30 Nov 20230.650.660.610.630.63114,227
29 Nov 20230.630.650.610.640.6455,282
28 Nov 20230.650.660.620.640.6439,097
27 Nov 20230.650.650.650.650.65-
24 Nov 20230.650.650.600.650.6522,550
22 Nov 20230.660.660.620.640.6420,027
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...