Australia markets open in 10 minutes

Manaksia Aluminium Company Limited (539045.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
18 Apr 2024------
17 Apr 2024------
16 Apr 202426.7027.2226.7027.0027.001,926
15 Apr 202426.6926.6926.6926.6926.694,679
12 Apr 202427.2327.2327.2327.2327.232,877
11 Apr 2024------
10 Apr 202427.7827.7827.7827.7827.785,861
09 Apr 202428.3428.3428.3428.3428.343,805
08 Apr 202429.4829.4828.9128.9128.914,131
05 Apr 202429.4929.4929.4929.4929.492,605
04 Apr 202429.9830.5429.2030.0930.098,992
03 Apr 202428.5529.7228.0529.0929.0917,372
02 Apr 202428.0028.3126.7028.3128.312,720
01 Apr 202426.8026.9726.8026.9726.97748
28 Mar 202425.2227.5025.2225.6925.6924,215
27 Mar 202426.0926.9726.0926.3026.3025,842
26 Mar 202426.9826.9826.1326.1326.1325,889
25 Mar 2024------
22 Mar 202427.0027.9026.1027.5027.5025,052
21 Mar 202428.7028.7027.3227.4727.4720,452
20 Mar 202430.3330.3328.7528.7528.757,536
19 Mar 202429.1030.3528.3030.2630.2611,196
18 Mar 202428.9029.1128.0029.0829.0823,618
15 Mar 2024------
14 Mar 202425.1626.4125.0026.4126.417,664
13 Mar 202425.1627.4025.1625.1625.169,433
12 Mar 202427.8227.8226.4126.4826.4815,242
11 Mar 202429.4029.4027.6027.8027.807,598
08 Mar 2024------
07 Mar 202428.3129.8728.3128.9428.949,004
06 Mar 202430.3930.3928.8928.8928.8919,438
05 Mar 202431.3931.3930.1030.4130.4111,520
04 Mar 202432.8034.2031.3031.6831.684,873
01 Mar 202432.3933.2031.4532.7932.792,693
29 Feb 202430.1031.9030.1031.6431.645,025
28 Feb 202430.3032.0030.1531.2531.256,807
27 Feb 202433.0033.0030.8831.5431.5436,290
26 Feb 202433.0333.0332.0032.5032.5011,358
23 Feb 202434.0034.0032.9533.0333.0316,712
22 Feb 202433.4935.6032.5533.6633.669,708
21 Feb 202433.3035.6533.3034.1734.1721,291
20 Feb 202434.4935.5033.1534.8034.8015,276
16 Feb 202433.9035.8033.8034.8034.8023,455
15 Feb 202433.6235.8033.6235.4635.468,953
14 Feb 202432.5034.3131.0534.3134.3119,853
13 Feb 202433.1033.1032.6832.6832.6816,402
12 Feb 202436.9137.4034.3934.3934.398,102
09 Feb 202437.7738.0035.9736.1936.1940,285
08 Feb 202438.9438.9437.7637.8637.8622,339
07 Feb 202438.3440.0037.0539.7439.7442,593
06 Feb 202440.6040.7038.3438.3538.3550,788
05 Feb 202440.5040.5439.0040.3540.35111,025
02 Feb 202435.0538.6135.0538.6138.6159,192
01 Feb 202436.5537.2836.4536.7836.7890,369
31 Jan 202438.3640.0038.3638.3638.3650,024
30 Jan 202441.0041.4038.7640.3740.37117,872
29 Jan 202445.1645.5538.9540.4340.43309,755
26 Jan 202443.2743.2743.2743.2743.27-
25 Jan 202437.5143.2736.5643.2743.27480,954
24 Jan 202430.3836.4030.3836.0636.06315,550
23 Jan 202432.9833.2529.5530.3430.3495,239
22 Jan 202431.6431.6431.6431.6431.64-
19 Jan 202429.9931.9029.4331.6431.6450,911
18 Jan 202429.9929.9927.1128.6928.69117,501
17 Jan 202429.0029.4428.5628.7928.7911,574
16 Jan 202431.1032.0028.8529.6329.63106,182
12 Jan 202433.1933.4529.5630.1030.10192,600
11 Jan 202427.0332.1427.0332.1432.14341,095
10 Jan 202427.7527.7526.7126.7926.791,745
09 Jan 202427.6127.7026.7627.0027.0021,286
08 Jan 202426.9827.8925.5627.0727.0746,212
05 Jan 202425.8226.3425.6225.7325.735,876
04 Jan 202426.9826.9825.6125.9225.9217,801
03 Jan 202425.0026.1025.0025.5025.5024,744
02 Jan 202425.7926.1425.1325.6825.6815,199
29 Dec 202324.5024.5724.2224.3024.308,294
28 Dec 202324.6824.7324.2224.5024.509,539
27 Dec 202325.0025.0024.2724.3924.399,623
26 Dec 202324.3124.5324.2124.5324.539,981
22 Dec 202324.2724.7923.5123.8323.8327,647
21 Dec 202323.9024.4323.4024.2724.278,716
20 Dec 202325.0025.2023.7523.8723.8713,589
19 Dec 202325.2625.2724.8224.8424.847,574
18 Dec 202325.0025.8524.5024.8024.8050,521
15 Dec 202324.6224.8924.4924.6624.6619,276
14 Dec 202324.7024.7224.2224.4524.457,755
13 Dec 202323.8024.3923.8024.2424.2420,661
12 Dec 202324.0224.1123.8023.8123.8116,010
11 Dec 202324.1524.3723.7024.0524.0520,864
08 Dec 202323.8724.5023.7324.0124.0131,915
07 Dec 202323.7823.8223.4223.8123.8116,271
06 Dec 202323.0024.1523.0023.6223.6211,776
05 Dec 202325.0025.0024.0524.0624.069,532
04 Dec 202324.0124.6324.0124.2124.2112,287
01 Dec 202324.6524.6523.9524.1224.1210,902
30 Nov 202324.5024.8024.0124.1724.1713,699
29 Nov 202324.2824.5024.1724.3524.354,117
28 Nov 202324.9924.9924.0424.0824.084,589
27 Nov 202324.2324.2324.2324.2324.23-
24 Nov 202324.8624.8624.1624.2324.234,059
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...