AGI Infra Limited (539042.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 910.00 | 918.00 | 876.00 | 902.00 | 902.00 | 1,182 |
| 02 May 2024 | 928.00 | 928.00 | 890.00 | 909.50 | 909.50 | 4,210 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 910.00 | 920.00 | 900.00 | 915.50 | 915.50 | 1,861 |
| 29 Apr 2024 | 927.40 | 927.40 | 890.00 | 899.90 | 899.90 | 1,777 |
| 26 Apr 2024 | 926.00 | 938.00 | 905.30 | 911.15 | 911.15 | 839 |
| 25 Apr 2024 | 930.00 | 940.00 | 914.30 | 926.40 | 926.40 | 1,482 |
| 24 Apr 2024 | 930.00 | 930.00 | 902.30 | 926.45 | 926.45 | 411 |
| 23 Apr 2024 | 917.00 | 925.00 | 897.00 | 921.25 | 921.25 | 1,814 |
| 22 Apr 2024 | 922.50 | 924.75 | 890.50 | 917.45 | 917.45 | 828 |
| 19 Apr 2024 | 924.85 | 924.85 | 883.80 | 915.20 | 915.20 | 440 |
| 18 Apr 2024 | 922.75 | 924.85 | 895.50 | 906.80 | 906.80 | 2,197 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 929.00 | 929.00 | 890.00 | 900.25 | 900.25 | 445 |
| 15 Apr 2024 | 901.00 | 919.90 | 890.00 | 901.45 | 901.45 | 1,312 |
| 12 Apr 2024 | 932.55 | 949.65 | 897.95 | 935.85 | 935.85 | 5,268 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 930.00 | 960.00 | 924.00 | 935.00 | 935.00 | 1,649 |
| 09 Apr 2024 | 932.35 | 949.95 | 921.25 | 929.95 | 929.95 | 898 |
| 08 Apr 2024 | 920.00 | 948.00 | 920.00 | 932.35 | 932.35 | 1,615 |
| 05 Apr 2024 | 941.20 | 950.00 | 920.00 | 944.95 | 944.95 | 4,357 |
| 04 Apr 2024 | 948.95 | 948.95 | 921.00 | 938.75 | 938.75 | 3,422 |
| 03 Apr 2024 | 955.00 | 955.00 | 920.00 | 933.25 | 933.25 | 876 |
| 02 Apr 2024 | 940.00 | 960.00 | 925.00 | 940.70 | 940.70 | 2,956 |
| 01 Apr 2024 | 920.00 | 925.00 | 909.25 | 920.25 | 920.25 | 1,903 |
| 28 Mar 2024 | 905.00 | 920.00 | 895.00 | 904.50 | 904.50 | 372 |
| 27 Mar 2024 | 906.00 | 906.00 | 895.00 | 895.95 | 895.95 | 930 |
| 26 Mar 2024 | 909.10 | 910.00 | 890.00 | 893.60 | 893.60 | 1,012 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 886.20 | 925.00 | 886.20 | 909.10 | 909.10 | 1,684 |
| 21 Mar 2024 | 915.00 | 925.00 | 885.00 | 908.95 | 908.95 | 2,230 |
| 20 Mar 2024 | 919.80 | 919.80 | 875.10 | 910.60 | 910.60 | 582 |
| 20 Mar 2024 | 1 Dividend | |||||
| 19 Mar 2024 | 920.00 | 920.00 | 895.00 | 904.80 | 903.80 | 468 |
| 18 Mar 2024 | 885.00 | 915.00 | 880.00 | 911.20 | 910.19 | 931 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 900.00 | 930.00 | 830.00 | 869.15 | 868.19 | 10,507 |
| 13 Mar 2024 | 949.05 | 949.10 | 895.00 | 900.50 | 899.50 | 1,033 |
| 12 Mar 2024 | 950.00 | 975.00 | 931.25 | 948.70 | 947.65 | 911 |
| 11 Mar 2024 | 980.00 | 980.00 | 930.00 | 933.65 | 932.62 | 820 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 975.05 | 988.95 | 936.30 | 960.90 | 959.84 | 3,216 |
| 06 Mar 2024 | 960.00 | 990.00 | 960.00 | 984.60 | 983.51 | 1,841 |
| 05 Mar 2024 | 970.00 | 982.80 | 960.00 | 965.60 | 964.53 | 828 |
| 04 Mar 2024 | 987.00 | 989.00 | 965.00 | 983.25 | 982.16 | 1,538 |
| 01 Mar 2024 | 987.80 | 987.80 | 966.60 | 977.55 | 976.47 | 620 |
| 29 Feb 2024 | 967.80 | 995.00 | 960.00 | 982.50 | 981.41 | 2,125 |
| 28 Feb 2024 | 970.00 | 993.95 | 966.20 | 975.90 | 974.82 | 629 |
| 27 Feb 2024 | 985.00 | 995.00 | 965.00 | 986.90 | 985.81 | 1,360 |
| 26 Feb 2024 | 982.00 | 990.00 | 961.00 | 980.45 | 979.37 | 1,089 |
| 23 Feb 2024 | 986.95 | 987.00 | 962.20 | 981.25 | 980.17 | 965 |
| 22 Feb 2024 | 982.00 | 984.00 | 940.00 | 974.60 | 973.52 | 1,569 |
| 21 Feb 2024 | 983.20 | 998.00 | 942.00 | 959.85 | 958.79 | 1,808 |
| 20 Feb 2024 | 994.95 | 999.00 | 980.20 | 992.60 | 991.50 | 697 |
| 16 Feb 2024 | 988.00 | 999.95 | 970.05 | 992.80 | 991.70 | 1,523 |
| 15 Feb 2024 | 995.00 | 1,000.00 | 972.00 | 983.10 | 982.01 | 1,271 |
| 14 Feb 2024 | 960.00 | 987.95 | 931.00 | 981.60 | 980.52 | 807 |
| 13 Feb 2024 | 981.25 | 1,003.50 | 955.00 | 970.20 | 969.13 | 2,603 |
| 12 Feb 2024 | 1,009.00 | 1,009.00 | 975.00 | 990.55 | 989.46 | 1,733 |
| 09 Feb 2024 | 1,009.80 | 1,025.00 | 975.00 | 988.40 | 987.31 | 2,544 |
| 08 Feb 2024 | 1,007.00 | 1,009.85 | 991.00 | 1,002.30 | 1,001.19 | 1,258 |
| 07 Feb 2024 | 983.00 | 1,015.00 | 983.00 | 998.80 | 997.70 | 1,806 |
| 06 Feb 2024 | 995.00 | 1,007.95 | 990.00 | 1,001.00 | 999.89 | 753 |
| 05 Feb 2024 | 1,004.90 | 1,013.50 | 990.10 | 995.95 | 994.85 | 3,011 |
| 02 Feb 2024 | 1,004.90 | 1,004.90 | 971.15 | 994.00 | 992.90 | 2,941 |
| 01 Feb 2024 | 1,000.00 | 1,019.95 | 970.00 | 987.85 | 986.76 | 2,276 |
| 31 Jan 2024 | 994.00 | 1,020.00 | 977.25 | 1,002.10 | 1,000.99 | 5,031 |
| 30 Jan 2024 | 1,009.00 | 1,009.00 | 960.00 | 983.00 | 981.91 | 4,856 |
| 29 Jan 2024 | 1,020.00 | 1,020.00 | 960.00 | 989.30 | 988.21 | 3,433 |
| 26 Jan 2024 | 1,014.35 | 1,014.35 | 1,014.35 | 1,014.35 | 1,013.23 | - |
| 25 Jan 2024 | 1,020.00 | 1,020.00 | 975.00 | 1,014.35 | 1,013.23 | 2,194 |
| 24 Jan 2024 | 995.00 | 1,019.80 | 950.00 | 1,010.00 | 1,008.88 | 3,222 |
| 23 Jan 2024 | 1,030.00 | 1,035.00 | 975.50 | 985.05 | 983.96 | 6,750 |
| 22 Jan 2024 | 1,045.25 | 1,045.25 | 1,045.25 | 1,045.25 | 1,044.09 | - |
| 19 Jan 2024 | 1,101.00 | 1,110.00 | 1,030.00 | 1,045.25 | 1,044.09 | 9,440 |
| 18 Jan 2024 | 999.00 | 1,125.00 | 861.20 | 1,086.70 | 1,085.50 | 39,160 |
| 17 Jan 2024 | 985.00 | 998.90 | 960.30 | 978.00 | 976.92 | 2,338 |
| 16 Jan 2024 | 1,000.00 | 1,000.00 | 960.05 | 987.85 | 986.76 | 5,036 |
| 12 Jan 2024 | 890.00 | 1,038.95 | 847.70 | 987.50 | 986.41 | 60,266 |
| 11 Jan 2024 | 869.00 | 887.00 | 845.00 | 865.80 | 864.84 | 3,596 |
| 10 Jan 2024 | 870.00 | 870.00 | 805.30 | 867.55 | 866.59 | 1,880 |
| 09 Jan 2024 | 856.00 | 870.00 | 840.00 | 864.00 | 863.05 | 2,293 |
| 08 Jan 2024 | 835.00 | 846.95 | 815.00 | 838.95 | 838.02 | 3,418 |
| 05 Jan 2024 | 899.00 | 899.95 | 799.95 | 812.45 | 811.55 | 13,954 |
| 04 Jan 2024 | 861.00 | 882.00 | 826.10 | 880.00 | 879.03 | 1,048 |
| 03 Jan 2024 | 845.00 | 879.95 | 831.00 | 848.50 | 847.56 | 1,060 |
| 02 Jan 2024 | 888.00 | 895.00 | 825.05 | 855.65 | 854.70 | 2,165 |
| 29 Dec 2023 | 929.00 | 929.00 | 829.90 | 842.25 | 841.32 | 11,064 |
| 28 Dec 2023 | 841.00 | 945.00 | 841.00 | 893.10 | 892.11 | 7,681 |
| 27 Dec 2023 | 836.00 | 890.00 | 836.00 | 856.55 | 855.60 | 2,883 |
| 26 Dec 2023 | 900.80 | 900.80 | 840.00 | 860.75 | 859.80 | 2,569 |
| 22 Dec 2023 | 802.05 | 899.90 | 802.05 | 862.00 | 861.05 | 7,923 |
| 21 Dec 2023 | 800.05 | 824.90 | 800.05 | 823.60 | 822.69 | 1,131 |
| 20 Dec 2023 | 840.00 | 840.00 | 800.10 | 805.10 | 804.21 | 1,327 |
| 19 Dec 2023 | 840.00 | 840.00 | 800.00 | 812.90 | 812.00 | 1,848 |
| 18 Dec 2023 | 800.10 | 838.00 | 800.10 | 820.20 | 819.29 | 992 |
| 15 Dec 2023 | 840.00 | 840.00 | 804.40 | 820.20 | 819.29 | 2,609 |
| 14 Dec 2023 | 805.10 | 840.00 | 805.10 | 830.20 | 829.28 | 2,330 |
| 13 Dec 2023 | 801.20 | 817.95 | 800.00 | 801.55 | 800.66 | 1,111 |
| 12 Dec 2023 | 842.00 | 842.50 | 807.00 | 813.50 | 812.60 | 996 |
| *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.