Advik Capital Limited (539773.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 2.83 | 2.83 | 2.75 | 2.83 | 2.83 | 1,785,929 |
| 15 May 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 746,730 |
| 14 May 2024 | 2.58 | 2.58 | 2.52 | 2.58 | 2.58 | 433,867 |
| 13 May 2024 | 2.24 | 2.46 | 2.24 | 2.46 | 2.46 | 1,544,785 |
| 10 May 2024 | 2.36 | 2.36 | 2.35 | 2.35 | 2.35 | 628,626 |
| 09 May 2024 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 708,204 |
| 08 May 2024 | 2.45 | 2.45 | 2.43 | 2.43 | 2.43 | 559,749 |
| 07 May 2024 | 2.51 | 2.51 | 2.46 | 2.46 | 2.46 | 1,244,438 |
| 06 May 2024 | 2.55 | 2.55 | 2.51 | 2.51 | 2.51 | 650,407 |
| 03 May 2024 | 2.60 | 2.60 | 2.55 | 2.55 | 2.55 | 782,658 |
| 02 May 2024 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 901,982 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 2.64 | 2.64 | 2.60 | 2.61 | 2.61 | 620,742 |
| 29 Apr 2024 | 2.69 | 2.69 | 2.65 | 2.65 | 2.65 | 1,122,823 |
| 26 Apr 2024 | 2.68 | 2.69 | 2.68 | 2.69 | 2.69 | 605,060 |
| 25 Apr 2024 | 2.60 | 2.64 | 2.60 | 2.64 | 2.64 | 618,453 |
| 24 Apr 2024 | 2.64 | 2.64 | 2.59 | 2.59 | 2.59 | 1,238,150 |
| 23 Apr 2024 | 2.65 | 2.65 | 2.64 | 2.64 | 2.64 | 1,116,914 |
| 22 Apr 2024 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 724,939 |
| 19 Apr 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 488,305 |
| 18 Apr 2024 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 986,237 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 536,395 |
| 15 Apr 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 316,233 |
| 12 Apr 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 480,321 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 277,587 |
| 09 Apr 2024 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 450,557 |
| 08 Apr 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1,063,035 |
| 05 Apr 2024 | 3.16 | 3.18 | 2.90 | 3.18 | 3.18 | 4,143,790 |
| 04 Apr 2024 | 3.03 | 3.03 | 3.00 | 3.03 | 3.03 | 3,542,054 |
| 03 Apr 2024 | 2.77 | 2.89 | 2.77 | 2.89 | 2.89 | 3,043,542 |
| 02 Apr 2024 | 2.73 | 2.76 | 2.64 | 2.76 | 2.76 | 2,940,092 |
| 01 Apr 2024 | 2.52 | 2.63 | 2.52 | 2.63 | 2.63 | 2,260,430 |
| 28 Mar 2024 | 2.65 | 2.70 | 2.50 | 2.51 | 2.51 | 5,157,618 |
| 27 Mar 2024 | 2.81 | 2.81 | 2.60 | 2.63 | 2.63 | 4,044,035 |
| 26 Mar 2024 | 2.52 | 2.75 | 2.52 | 2.73 | 2.73 | 2,764,918 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 2.71 | 2.72 | 2.58 | 2.62 | 2.62 | 2,519,630 |
| 21 Mar 2024 | 2.79 | 2.79 | 2.61 | 2.63 | 2.63 | 1,615,905 |
| 20 Mar 2024 | 2.76 | 2.83 | 2.60 | 2.66 | 2.66 | 1,419,063 |
| 19 Mar 2024 | 2.65 | 2.76 | 2.65 | 2.71 | 2.71 | 2,332,070 |
| 18 Mar 2024 | 2.51 | 2.63 | 2.51 | 2.63 | 2.63 | 2,448,765 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 2,151,604 |
| 13 Mar 2024 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 1,086,497 |
| 12 Mar 2024 | 2.90 | 2.95 | 2.85 | 2.85 | 2.85 | 2,294,745 |
| 11 Mar 2024 | 3.20 | 3.21 | 2.99 | 2.99 | 2.99 | 2,308,839 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 3.00 | 3.15 | 2.93 | 3.14 | 3.14 | 3,434,039 |
| 06 Mar 2024 | 3.08 | 3.09 | 2.93 | 3.00 | 3.00 | 3,281,643 |
| 05 Mar 2024 | 3.07 | 3.16 | 3.02 | 3.08 | 3.08 | 1,925,826 |
| 04 Mar 2024 | 3.26 | 3.29 | 3.05 | 3.07 | 3.07 | 3,041,639 |
| 01 Mar 2024 | 3.12 | 3.12 | 3.02 | 3.07 | 3.07 | 2,294,687 |
| 29 Feb 2024 | 3.07 | 3.21 | 3.06 | 3.12 | 3.12 | 3,165,091 |
| 28 Feb 2024 | 3.36 | 3.38 | 3.20 | 3.22 | 3.22 | 3,135,805 |
| 27 Feb 2024 | 3.38 | 3.45 | 3.31 | 3.36 | 3.36 | 2,009,869 |
| 26 Feb 2024 | 3.49 | 3.49 | 3.33 | 3.38 | 3.38 | 2,295,947 |
| 23 Feb 2024 | 3.55 | 3.55 | 3.43 | 3.44 | 3.44 | 2,069,897 |
| 22 Feb 2024 | 3.55 | 3.57 | 3.41 | 3.47 | 3.47 | 2,118,087 |
| 21 Feb 2024 | 3.56 | 3.59 | 3.48 | 3.49 | 3.49 | 1,925,982 |
| 20 Feb 2024 | 3.49 | 3.54 | 3.42 | 3.53 | 3.53 | 1,953,136 |
| 16 Feb 2024 | 3.70 | 3.70 | 3.54 | 3.60 | 3.60 | 2,471,805 |
| 15 Feb 2024 | 3.65 | 3.67 | 3.45 | 3.63 | 3.63 | 2,412,852 |
| 14 Feb 2024 | 3.54 | 3.64 | 3.38 | 3.60 | 3.60 | 3,200,738 |
| 13 Feb 2024 | 3.66 | 3.74 | 3.45 | 3.54 | 3.54 | 3,515,818 |
| 12 Feb 2024 | 3.75 | 3.88 | 3.60 | 3.63 | 3.63 | 4,666,771 |
| 09 Feb 2024 | 3.88 | 3.88 | 3.60 | 3.75 | 3.75 | 6,270,005 |
| 08 Feb 2024 | 3.96 | 3.96 | 3.61 | 3.78 | 3.78 | 8,432,307 |
| 07 Feb 2024 | 3.62 | 3.78 | 3.60 | 3.78 | 3.78 | 4,763,041 |
| 06 Feb 2024 | 3.26 | 3.60 | 3.26 | 3.60 | 3.60 | 8,559,035 |
| 05 Feb 2024 | 3.43 | 3.59 | 3.43 | 3.43 | 3.43 | 8,277,098 |
| 02 Feb 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 4,406,561 |
| 01 Feb 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 2,754,437 |
| 31 Jan 2024 | 3.94 | 4.01 | 3.90 | 3.98 | 3.98 | 9,066,436 |
| 30 Jan 2024 | 3.84 | 3.90 | 3.76 | 3.86 | 3.86 | 8,805,397 |
| 29 Jan 2024 | 3.61 | 3.72 | 3.55 | 3.72 | 3.72 | 6,264,613 |
| 26 Jan 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - |
| 25 Jan 2024 | 3.69 | 3.69 | 3.53 | 3.55 | 3.55 | 3,468,969 |
| 24 Jan 2024 | 3.71 | 3.71 | 3.50 | 3.62 | 3.62 | 4,467,703 |
| 23 Jan 2024 | 3.88 | 3.88 | 3.59 | 3.62 | 3.62 | 6,304,262 |
| 22 Jan 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 19 Jan 2024 | 3.77 | 3.85 | 3.70 | 3.75 | 3.75 | 7,125,007 |
| 18 Jan 2024 | 3.70 | 3.82 | 3.55 | 3.75 | 3.75 | 6,077,669 |
| 17 Jan 2024 | 3.86 | 3.86 | 3.67 | 3.71 | 3.71 | 8,484,727 |
| 16 Jan 2024 | 3.93 | 3.93 | 3.70 | 3.86 | 3.86 | 13,759,492 |
| 12 Jan 2024 | 3.58 | 3.69 | 3.58 | 3.58 | 3.58 | 16,962,323 |
| 11 Jan 2024 | 3.77 | 3.90 | 3.76 | 3.76 | 3.76 | 13,376,594 |
| 10 Jan 2024 | 4.28 | 4.35 | 3.95 | 3.95 | 3.95 | 53,605,629 |
| 09 Jan 2024 | 3.99 | 4.15 | 3.90 | 4.15 | 4.15 | 45,126,557 |
| 08 Jan 2024 | 3.65 | 3.78 | 3.55 | 3.78 | 3.78 | 35,577,808 |
| 05 Jan 2024 | 3.59 | 3.65 | 3.00 | 3.44 | 3.44 | 88,968,530 |
| 04 Jan 2024 | 3.00 | 3.32 | 3.00 | 3.32 | 3.32 | 31,465,626 |
| 03 Jan 2024 | 2.45 | 2.77 | 2.44 | 2.77 | 2.77 | 50,142,902 |
| 02 Jan 2024 | 2.17 | 2.40 | 2.14 | 2.31 | 2.31 | 29,070,170 |
| 29 Dec 2023 | 2.12 | 2.17 | 2.09 | 2.10 | 2.10 | 17,263,595 |
| 28 Dec 2023 | 2.16 | 2.16 | 2.09 | 2.10 | 2.10 | 11,928,280 |
| 27 Dec 2023 | 2.16 | 2.18 | 2.14 | 2.15 | 2.15 | 10,688,735 |
| 26 Dec 2023 | 2.18 | 2.20 | 2.14 | 2.15 | 2.15 | 20,282,163 |
| *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.