Emerald Finance Limited (538882.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 | 32.73 | 33.46 | 32.00 | 32.97 | 32.97 | 24,428 |
| 02 May 2024 | 32.85 | 33.88 | 32.50 | 32.92 | 32.92 | 12,637 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 36.80 | 36.80 | 32.38 | 32.64 | 32.64 | 51,051 |
| 29 Apr 2024 | 34.62 | 35.59 | 33.00 | 34.31 | 34.31 | 24,602 |
| 26 Apr 2024 | 35.00 | 35.00 | 34.56 | 34.69 | 34.69 | 3,215 |
| 25 Apr 2024 | 36.65 | 36.69 | 34.40 | 34.51 | 34.51 | 35,714 |
| 24 Apr 2024 | 36.85 | 36.85 | 35.30 | 35.62 | 35.62 | 12,042 |
| 23 Apr 2024 | 37.50 | 38.20 | 35.10 | 35.56 | 35.56 | 41,229 |
| 22 Apr 2024 | 35.61 | 37.00 | 35.50 | 36.61 | 36.61 | 21,132 |
| 19 Apr 2024 | 34.60 | 36.90 | 34.00 | 34.83 | 34.83 | 20,473 |
| 18 Apr 2024 | 34.99 | 36.75 | 33.15 | 34.68 | 34.68 | 32,737 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 31.69 | 33.90 | 31.69 | 33.12 | 33.12 | 9,191 |
| 15 Apr 2024 | 31.67 | 33.80 | 30.50 | 31.69 | 31.69 | 41,886 |
| 12 Apr 2024 | 34.01 | 35.35 | 33.65 | 34.26 | 34.26 | 21,828 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 34.56 | 36.49 | 33.30 | 34.01 | 34.01 | 27,136 |
| 09 Apr 2024 | 33.57 | 35.00 | 33.00 | 34.21 | 34.21 | 21,331 |
| 08 Apr 2024 | 33.60 | 34.80 | 32.62 | 33.57 | 33.57 | 18,697 |
| 05 Apr 2024 | 35.15 | 35.54 | 33.60 | 34.15 | 34.15 | 21,281 |
| 04 Apr 2024 | 36.00 | 36.45 | 34.10 | 35.14 | 35.14 | 20,684 |
| 03 Apr 2024 | 36.00 | 36.98 | 34.37 | 34.94 | 34.94 | 27,452 |
| 02 Apr 2024 | 36.35 | 37.44 | 35.15 | 35.28 | 35.28 | 13,039 |
| 01 Apr 2024 | 37.00 | 38.30 | 34.65 | 35.45 | 35.45 | 39,523 |
| 28 Mar 2024 | 37.00 | 39.46 | 36.13 | 36.63 | 36.63 | 98,116 |
| 27 Mar 2024 | 33.85 | 37.00 | 32.50 | 36.34 | 36.34 | 83,026 |
| 26 Mar 2024 | 33.48 | 35.00 | 32.00 | 33.85 | 33.85 | 27,011 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 35.44 | 35.44 | 33.07 | 34.16 | 34.16 | 64,360 |
| 21 Mar 2024 | 32.95 | 35.48 | 31.41 | 33.52 | 33.52 | 105,990 |
| 20 Mar 2024 | 32.01 | 33.40 | 31.10 | 31.98 | 31.98 | 81,541 |
| 19 Mar 2024 | 31.20 | 33.47 | 31.20 | 31.95 | 31.95 | 23,496 |
| 18 Mar 2024 | 30.02 | 33.50 | 30.02 | 31.31 | 31.31 | 67,340 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 29.50 | 33.50 | 27.68 | 30.48 | 30.48 | 29,831 |
| 13 Mar 2024 | 31.00 | 32.45 | 27.01 | 28.38 | 28.38 | 45,071 |
| 12 Mar 2024 | 31.00 | 33.00 | 28.11 | 31.11 | 31.11 | 79,550 |
| 11 Mar 2024 | 34.50 | 35.90 | 30.02 | 30.94 | 30.94 | 127,167 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 31.65 | 36.60 | 31.05 | 32.23 | 32.23 | 157,898 |
| 06 Mar 2024 | 33.01 | 33.38 | 29.70 | 31.02 | 31.02 | 153,085 |
| 05 Mar 2024 | 31.30 | 34.79 | 30.55 | 33.77 | 33.77 | 666,035 |
| 04 Mar 2024 | 26.31 | 32.22 | 26.05 | 29.94 | 29.94 | 959,671 |
| 01 Mar 2024 | 25.38 | 26.37 | 25.00 | 25.69 | 25.69 | 38,483 |
| 29 Feb 2024 | 25.03 | 26.40 | 25.03 | 25.38 | 25.38 | 6,519 |
| 28 Feb 2024 | 27.40 | 27.40 | 23.70 | 25.97 | 25.97 | 41,723 |
| 27 Feb 2024 | 25.99 | 26.88 | 25.80 | 26.00 | 26.00 | 25,534 |
| 26 Feb 2024 | 26.88 | 26.88 | 23.10 | 25.81 | 25.81 | 20,080 |
| 23 Feb 2024 | 25.75 | 26.90 | 24.50 | 25.10 | 25.10 | 11,436 |
| 22 Feb 2024 | 26.01 | 27.00 | 25.00 | 25.22 | 25.22 | 11,708 |
| 21 Feb 2024 | 26.50 | 26.50 | 25.20 | 26.44 | 26.44 | 19,554 |
| 20 Feb 2024 | 26.50 | 26.50 | 25.50 | 25.64 | 25.64 | 14,908 |
| 16 Feb 2024 | 26.73 | 26.75 | 25.62 | 26.15 | 26.15 | 26,529 |
| 15 Feb 2024 | 28.45 | 28.45 | 26.46 | 26.87 | 26.87 | 36,943 |
| 14 Feb 2024 | 25.00 | 27.40 | 23.50 | 26.46 | 26.46 | 35,247 |
| 13 Feb 2024 | 24.10 | 24.71 | 23.05 | 24.22 | 24.22 | 8,029 |
| 12 Feb 2024 | 23.25 | 25.00 | 23.25 | 24.14 | 24.14 | 12,159 |
| 09 Feb 2024 | 24.75 | 25.29 | 23.27 | 24.64 | 24.64 | 21,891 |
| 08 Feb 2024 | 27.54 | 27.99 | 24.16 | 24.71 | 24.71 | 110,057 |
| 07 Feb 2024 | 27.11 | 28.95 | 27.00 | 27.25 | 27.25 | 15,029 |
| 06 Feb 2024 | 27.20 | 28.00 | 26.75 | 27.18 | 27.18 | 15,994 |
| 05 Feb 2024 | 29.49 | 29.49 | 27.20 | 27.63 | 27.63 | 14,759 |
| 02 Feb 2024 | 29.75 | 29.75 | 27.13 | 28.11 | 28.11 | 27,875 |
| 01 Feb 2024 | 29.89 | 29.89 | 26.51 | 27.13 | 27.13 | 15,822 |
| 31 Jan 2024 | 28.00 | 28.25 | 27.00 | 27.86 | 27.86 | 24,022 |
| 30 Jan 2024 | 27.80 | 28.84 | 27.06 | 27.36 | 27.36 | 24,589 |
| 29 Jan 2024 | 28.00 | 28.48 | 27.00 | 27.64 | 27.64 | 37,713 |
| 26 Jan 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 25 Jan 2024 | 28.95 | 29.05 | 26.55 | 27.82 | 27.82 | 39,752 |
| 24 Jan 2024 | 27.65 | 29.50 | 26.17 | 27.56 | 27.56 | 54,063 |
| 23 Jan 2024 | 32.25 | 32.40 | 26.50 | 27.14 | 27.14 | 71,816 |
| 22 Jan 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 19 Jan 2024 | 26.69 | 27.50 | 25.80 | 26.52 | 26.52 | 54,208 |
| 18 Jan 2024 | 25.85 | 27.90 | 23.00 | 25.91 | 25.91 | 142,028 |
| 17 Jan 2024 | 26.75 | 26.75 | 24.31 | 24.62 | 24.62 | 35,873 |
| 16 Jan 2024 | 25.90 | 25.90 | 25.00 | 25.34 | 25.34 | 72,029 |
| 12 Jan 2024 | 24.06 | 24.82 | 23.56 | 24.59 | 24.59 | 64,405 |
| 11 Jan 2024 | 24.00 | 24.00 | 23.15 | 23.72 | 23.72 | 33,727 |
| 10 Jan 2024 | 23.90 | 23.90 | 23.12 | 23.65 | 23.65 | 39,417 |
| 09 Jan 2024 | 23.20 | 23.40 | 22.65 | 23.11 | 23.11 | 35,568 |
| 08 Jan 2024 | 22.95 | 23.40 | 22.90 | 23.03 | 23.03 | 45,747 |
| 05 Jan 2024 | 23.80 | 23.80 | 22.80 | 22.97 | 22.97 | 21,060 |
| 04 Jan 2024 | 23.81 | 23.81 | 22.46 | 22.65 | 22.65 | 62,867 |
| 03 Jan 2024 | 23.89 | 23.89 | 22.99 | 23.51 | 23.51 | 10,747 |
| 02 Jan 2024 | 23.75 | 23.75 | 22.50 | 22.99 | 22.99 | 17,002 |
| 29 Dec 2023 | 24.00 | 24.00 | 22.70 | 23.19 | 23.19 | 8,422 |
| 28 Dec 2023 | 22.74 | 23.74 | 22.55 | 23.21 | 23.21 | 4,019 |
| 27 Dec 2023 | 23.05 | 23.99 | 22.90 | 23.17 | 23.17 | 19,547 |
| 26 Dec 2023 | 25.00 | 25.00 | 22.70 | 23.23 | 23.23 | 21,709 |
| 22 Dec 2023 | 25.00 | 25.00 | 23.50 | 23.72 | 23.72 | 16,800 |
| 21 Dec 2023 | 23.05 | 25.00 | 22.00 | 24.31 | 24.31 | 15,773 |
| 20 Dec 2023 | 25.00 | 25.40 | 24.08 | 24.12 | 24.12 | 29,707 |
| 19 Dec 2023 | 25.25 | 25.50 | 24.50 | 24.51 | 24.51 | 10,853 |
| 18 Dec 2023 | 25.39 | 25.39 | 24.01 | 25.25 | 25.25 | 42,703 |
| 15 Dec 2023 | 24.02 | 25.00 | 24.02 | 24.16 | 24.16 | 39,604 |
| 14 Dec 2023 | 25.87 | 25.87 | 24.00 | 24.61 | 24.61 | 11,735 |
| 13 Dec 2023 | 25.98 | 25.98 | 24.11 | 24.87 | 24.87 | 13,994 |
| 12 Dec 2023 | 26.00 | 26.00 | 24.51 | 24.77 | 24.77 | 41,891 |
| 11 Dec 2023 | 26.50 | 26.50 | 24.62 | 25.35 | 25.35 | 18,122 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.