Australia markets open in 9 hours 47 minutes

Variman Global Enterprises Limited (540570.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
17 June 2024------
14 June 202417.7117.7117.7017.7017.7099,881
13 June 202419.6119.6118.6318.6318.63123,608
12 June 202420.9620.9619.6119.6119.61160,005
11 June 202421.7321.8920.3620.6420.64188,066
10 June 202420.8821.5820.1121.4321.4381,328
07 June 202422.4022.4020.5820.6120.61228,065
06 June 202422.2622.2621.1521.6621.66256,237
05 June 202422.3023.4022.2622.2622.2623,240
04 June 202423.8024.0023.4323.4323.4324,769
03 June 202424.4025.0823.2124.6624.66462,792
31 May 202424.3425.6824.3424.4024.4084,726
30 May 202426.2026.2025.0025.3825.38131,378
29 May 202425.9926.5025.3226.2626.26330,381
28 May 202426.2526.2524.5726.1526.15850,213
24 May 202424.9725.4024.2524.7524.75107,841
23 May 202424.0625.7023.9025.0025.00175,537
22 May 202425.4925.4924.0624.7924.79271,661
21 May 202424.7525.5023.4925.3125.31534,725
20 May 2024------
17 May 202424.9625.0023.9023.9123.911,070,048
16 May 202424.5525.7823.8324.9624.96704,472
15 May 202425.4026.0024.2025.0825.08908,010
14 May 202425.1825.7624.5625.4025.4089,955
13 May 202423.5625.4923.2625.1825.1892,840
10 May 202424.4824.4824.4824.4824.4829,335
09 May 202424.0124.9724.0124.9724.97177,057
08 May 202424.4924.4924.4924.4924.494,013
07 May 202424.9824.9824.9824.9824.981,343
06 May 202426.0026.0025.4825.4825.484,914
03 May 202425.9426.0025.9426.0026.00489,809
02 May 202426.9026.9026.4626.4626.4611,398
01 May 2024------
30 Apr 202426.0727.0026.0727.0027.00678,908
29 Apr 202426.0826.6025.5626.6026.60226,591
26 Apr 202426.1026.1026.0826.0826.081,600
25 Apr 202426.6126.6126.6126.6126.6175,380
24 Apr 202426.3727.1526.3727.1527.15515,094
23 Apr 202426.9026.9026.9026.9026.903,529
22 Apr 202427.4427.5027.4427.4427.4424,453
19 Apr 202427.9927.9927.9927.9927.997,378
18 Apr 202427.4428.5627.4428.5628.56581,392
17 Apr 2024------
16 Apr 202427.9028.0027.4428.0028.00212,444
15 Apr 202427.2928.0027.2928.0028.00361,185
12 Apr 202426.7627.8426.7627.8427.84293,290
11 Apr 2024------
10 Apr 202427.3027.3027.3027.3027.304,030
09 Apr 202427.4428.0027.4427.8527.8527,158
08 Apr 202428.1628.1627.0628.0028.00374,335
05 Apr 202427.6127.6127.6127.6127.616,555
04 Apr 202428.1728.1728.1728.1728.179,559
03 Apr 202428.7428.7428.7428.7428.7411,305
02 Apr 202429.4929.8527.5129.3229.32166,235
01 Apr 202428.1428.9227.0028.4428.44729,168
28 Mar 202426.3527.7825.1427.5527.55671,912
27 Mar 202426.4526.4626.4526.4626.46728,698
26 Mar 202423.0125.2023.0125.2025.202,637,569
25 Mar 2024------
22 Mar 202425.5025.5023.6024.0024.00126,369
21 Mar 202424.4025.0023.5224.5124.5192,541
20 Mar 202424.4025.9524.4024.5124.51137,743
19 Mar 202426.3726.3724.0025.6825.68112,099
18 Mar 202426.0026.4924.7025.1925.19332,200
15 Mar 2024------
14 Mar 202424.8524.8524.8524.8524.8552,232
13 Mar 202426.1526.1526.1526.1526.157,225
12 Mar 202428.7929.4827.5227.5227.5285,064
11 Mar 202429.4030.0028.7928.9628.96262,945
08 Mar 2024------
07 Mar 202429.6931.8029.1730.3030.30498,126
06 Mar 202431.2531.2529.6930.7030.70477,033
05 Mar 202432.9532.9530.6731.2531.25423,924
04 Mar 202433.7034.0031.5532.2832.28542,271
01 Mar 202430.5031.8629.0031.6731.672,039,451
29 Feb 202430.3131.5029.5030.3530.35400,216
28 Feb 202429.6831.0228.2030.3130.311,054,495
27 Feb 202429.7329.9527.6029.6829.681,222,697
26 Feb 202427.0529.0227.0028.8628.861,040,081
23 Feb 202427.9827.9826.2527.6427.642,679,241
22 Feb 202426.6526.6525.9026.6526.651,256,995
21 Feb 202425.3925.3925.3925.3925.39458,723
20 Feb 202424.1924.1924.1924.1924.19882,362
16 Feb 202421.9722.4821.7521.9521.95493,926
15 Feb 202422.1222.1321.0021.5421.54873,377
14 Feb 202419.6721.7319.6721.0821.082,660,304
13 Feb 202420.8620.8620.0120.7020.702,852,331
12 Feb 202419.6419.8719.0019.8719.871,520,011
09 Feb 202419.2919.6517.8018.9318.93342,225
08 Feb 202419.0019.8118.5018.7318.73164,069
07 Feb 202419.9619.9719.2019.3119.31117,313
06 Feb 202419.7219.9019.2119.6319.63134,592
05 Feb 202420.0420.5719.0519.7219.72225,453
02 Feb 202420.4020.4019.7520.0420.04166,769
01 Feb 202419.5120.6019.2120.2320.23558,648
31 Jan 202420.3020.6718.9220.2220.22566,959
30 Jan 202419.8020.5019.4919.6919.69763,328
29 Jan 202418.8619.5118.5019.4919.49679,188
26 Jan 202418.8218.8218.8218.8218.82-
25 Jan 202418.5219.2918.5218.8218.8282,540
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...