Australia markets closed

B.C. Power Controls Limited (537766.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
14 June 20244.854.854.634.804.80138,750
13 June 20244.834.854.704.824.82200,486
12 June 20244.975.064.654.794.79349,284
11 June 20244.325.084.324.934.93926,455
10 June 20244.304.444.294.324.32176,200
07 June 20244.354.444.254.284.28316,188
06 June 20244.264.404.254.294.29216,197
05 June 20244.404.404.114.254.25278,640
04 June 20244.604.654.024.404.40240,652
03 June 20244.754.754.554.594.59237,850
31 May 20244.894.894.604.624.62253,595
30 May 20244.754.904.654.794.79126,285
29 May 20244.864.864.754.814.81133,653
28 May 20244.804.994.724.864.86149,821
24 May 20244.985.024.864.924.92142,821
23 May 20244.905.054.834.884.88255,312
22 May 20245.175.174.864.904.90193,787
21 May 20244.865.204.774.924.92365,045
20 May 2024------
17 May 20244.904.904.784.814.81118,866
16 May 20244.834.964.754.834.83153,049
15 May 20244.954.954.754.874.87265,915
14 May 20244.905.004.864.874.8796,065
13 May 20244.924.974.804.874.8782,718
10 May 20245.075.084.874.924.9291,271
09 May 20245.045.064.814.984.98247,348
08 May 20244.794.954.754.894.8975,455
07 May 20244.944.974.754.794.79206,840
06 May 20245.085.084.804.844.84177,795
03 May 20245.095.124.904.974.97145,008
02 May 20245.005.044.904.924.92148,938
01 May 2024------
30 Apr 20245.015.124.954.974.97166,408
29 Apr 20244.985.204.765.015.01284,720
26 Apr 20245.205.204.955.005.00215,099
25 Apr 20245.205.205.005.105.10262,408
24 Apr 20245.235.295.015.115.11193,678
23 Apr 20244.935.304.865.205.20486,562
22 Apr 20244.905.144.834.894.89155,247
19 Apr 20244.905.164.774.964.96238,640
18 Apr 20245.115.334.505.045.04198,317
17 Apr 2024------
16 Apr 20244.995.344.815.125.12317,120
15 Apr 20244.885.054.814.934.93146,599
12 Apr 20245.145.244.965.055.05162,837
11 Apr 2024------
10 Apr 20245.135.405.115.275.27150,146
09 Apr 20245.525.585.005.325.32233,158
08 Apr 20245.635.635.375.425.42232,011
05 Apr 20245.525.685.425.555.55409,087
04 Apr 20245.695.795.205.415.41466,495
03 Apr 20245.295.454.985.405.40708,128
02 Apr 20244.684.984.544.984.98395,640
01 Apr 20244.194.534.194.534.53131,916
28 Mar 20244.584.594.024.124.12506,693
27 Mar 20244.684.744.324.434.43489,291
26 Mar 20244.614.834.554.664.66139,322
25 Mar 2024------
22 Mar 20244.674.804.564.614.61260,804
21 Mar 20244.844.844.604.654.65120,239
20 Mar 20244.954.954.484.594.59164,219
19 Mar 20245.055.224.604.664.66172,529
18 Mar 20244.845.104.844.974.97145,045
15 Mar 2024------
14 Mar 20244.014.694.004.664.66364,734
13 Mar 20244.334.604.274.274.27561,962
12 Mar 20245.005.194.654.744.74316,600
11 Mar 20244.915.144.914.994.99213,664
08 Mar 2024------
07 Mar 20244.865.204.865.105.10145,219
06 Mar 20245.475.474.855.175.17313,918
05 Mar 20245.475.595.305.325.32130,317
04 Mar 20245.735.735.395.465.46302,274
01 Mar 20245.705.705.475.645.6499,609
29 Feb 20245.255.705.255.465.46179,837
28 Feb 20245.736.075.325.445.44299,712
27 Feb 20246.206.205.735.845.84156,865
26 Feb 20246.256.305.715.875.87307,276
23 Feb 20245.846.095.806.006.00325,454
22 Feb 20245.605.845.605.845.84391,799
21 Feb 20245.695.805.505.575.57318,021
20 Feb 20245.585.695.515.595.59178,501
16 Feb 20245.255.495.105.475.47232,752
15 Feb 20245.285.495.025.235.23557,171
14 Feb 20245.275.275.275.275.27253,525
13 Feb 20245.545.545.545.545.54118,835
12 Feb 20246.296.295.775.835.83316,062
09 Feb 20246.216.426.006.076.07300,223
08 Feb 20246.496.506.156.286.28336,614
07 Feb 20246.496.556.216.376.37410,094
06 Feb 20246.366.626.156.246.24401,127
05 Feb 20246.056.386.056.366.36875,211
02 Feb 20246.386.385.956.086.08587,607
01 Feb 20246.256.395.856.136.13347,496
31 Jan 20246.356.486.036.156.15625,884
30 Jan 20246.296.406.166.346.34645,527
29 Jan 20246.206.326.066.206.20761,498
26 Jan 20246.066.066.066.066.06-
25 Jan 20246.106.205.806.066.06518,993
24 Jan 20245.785.955.675.945.94438,799
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...