Australia markets open in 2 hours 54 minutes

Ginni Filaments Limited (590025.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 202435.4435.9534.6034.7934.7911,369
29 Apr 202435.6235.9934.6635.1135.1111,024
26 Apr 202436.0036.4635.5635.8835.8812,982
25 Apr 202434.5135.9934.5035.6835.686,953
24 Apr 202434.2936.0434.2934.9034.904,924
23 Apr 202432.3035.7532.3034.8634.8665,759
22 Apr 202434.6934.6933.8034.2034.203,645
19 Apr 202433.7034.4033.6034.0134.016,056
18 Apr 202433.7634.5433.3633.8733.8716,329
17 Apr 2024------
16 Apr 202432.0234.6432.0233.8333.8315,038
15 Apr 202431.6134.0931.6132.5032.5020,180
12 Apr 202437.9237.9234.0634.7934.797,247
11 Apr 2024------
10 Apr 202436.5336.5334.3036.5036.5010,394
09 Apr 202435.4636.2534.8534.9634.968,189
08 Apr 202437.3537.8435.2135.4535.4515,228
05 Apr 202437.4038.2636.5637.3537.3548,062
04 Apr 202435.6736.7135.2036.6436.6413,465
03 Apr 202433.9834.9733.9834.9734.975,422
02 Apr 202432.2533.3132.2533.3133.315,373
01 Apr 202430.2231.7630.2231.7631.762,693
28 Mar 202431.2531.5030.2430.2530.2514,679
27 Mar 202430.1032.2530.1030.2330.2371,940
26 Mar 202430.7332.8430.7331.2931.2947,305
25 Mar 2024------
22 Mar 202430.3532.5130.3532.2032.2022,398
21 Mar 202430.1930.9730.1930.9730.9728,317
20 Mar 202430.8731.2529.3329.5029.5085,821
19 Mar 202431.8932.1230.8730.8730.8716,704
18 Mar 202432.4432.5130.8132.4932.4917,206
15 Mar 2024------
14 Mar 202429.0231.9929.0231.6031.6049,621
13 Mar 202432.1432.3030.5430.5430.5475,028
12 Mar 202433.0133.0132.1432.1432.1423,422
11 Mar 202435.5935.5933.5033.8333.835,905
08 Mar 2024------
07 Mar 202434.0834.9933.7634.7234.728,967
06 Mar 202435.4035.8133.9734.0834.0838,981
05 Mar 202435.0736.4935.0735.7535.7511,023
04 Mar 202436.4136.8535.1635.7835.7812,579
01 Mar 202436.7537.8036.4637.1237.1224,824
29 Feb 202435.5537.3035.5536.8736.8718,729
28 Feb 202437.4437.5035.9336.2836.2839,014
27 Feb 202439.6539.6537.4437.8237.827,104
26 Feb 202439.2939.2938.0038.4138.416,995
23 Feb 202440.6740.6738.0038.5238.5216,827
22 Feb 202439.3540.0038.5539.1139.1119,321
21 Feb 202440.7440.7539.1039.3339.3310,107
20 Feb 202441.6041.7940.0140.1640.1622,595
16 Feb 202440.9940.9939.0039.1339.1319,311
15 Feb 202440.7040.9639.5140.1840.1824,542
14 Feb 202438.7339.3936.7039.0239.0210,086
13 Feb 202438.1539.0637.5237.9737.9728,337
12 Feb 202443.0043.0039.4939.4939.4920,105
09 Feb 202444.6244.6241.4041.5641.5655,649
08 Feb 202445.2845.2843.0043.5743.5786,120
07 Feb 202442.0243.1342.0243.1343.1354,804
06 Feb 202439.1041.0838.8041.0841.0836,907
05 Feb 202440.0141.1938.7539.1339.1328,341
02 Feb 202441.0043.2540.0040.6640.6659,809
01 Feb 202445.2545.2541.7641.9741.9797,471
31 Jan 202441.1143.1041.0943.1043.10102,200
30 Jan 202441.0541.0540.6641.0541.05138,542
29 Jan 202435.9139.1035.9139.1039.10101,887
26 Jan 202437.2437.2437.2437.2437.24-
25 Jan 202439.4939.4937.2437.2437.2426,877
24 Jan 202438.1040.0038.1039.1939.1917,459
23 Jan 202439.1440.9537.9238.6338.6394,881
22 Jan 202437.7637.7637.7637.7637.76-
19 Jan 202435.9037.7635.9037.7637.7652,478
18 Jan 202434.2036.3834.1135.9735.9737,121
17 Jan 202434.9936.3033.4035.6635.6632,126
16 Jan 202437.0038.0035.1335.1335.1386,532
12 Jan 202435.2135.2134.2135.2135.21145,853
11 Jan 202432.3333.5431.9733.5433.54273,609
10 Jan 202432.2632.5331.6031.9531.9510,095
09 Jan 202431.8332.5931.5531.6331.6335,081
08 Jan 202430.9531.7030.6031.3831.3879,475
05 Jan 202428.5130.3228.5130.3230.3214,143
04 Jan 202428.5029.5028.5028.8828.8821,839
03 Jan 202428.8029.3428.4529.0229.0212,177
02 Jan 202429.8229.8228.4528.7628.7625,002
29 Dec 202328.5029.4928.4528.7528.7521,799
28 Dec 202330.2930.2928.8029.3629.3615,261
27 Dec 202329.1530.9929.1529.9929.996,030
26 Dec 202330.1430.8030.1430.1730.1716,953
22 Dec 202330.9530.9529.3030.1630.1613,238
21 Dec 202329.4531.0029.3630.3430.3416,470
20 Dec 202331.1231.9030.1730.1730.1715,648
19 Dec 202332.3132.3131.1031.7531.7533,350
18 Dec 202330.8032.0030.0331.9231.9239,009
15 Dec 202330.0631.0530.0030.8730.8715,045
14 Dec 202329.6230.8529.6229.9229.9229,025
13 Dec 202331.8631.8629.0529.5229.5223,144
12 Dec 202328.8030.3528.8030.3530.3544,499
11 Dec 202330.2331.3928.7228.9128.9160,195
08 Dec 202332.4032.6030.2330.2330.2365,094
07 Dec 202331.1132.8931.1131.8231.8210,129
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...