Australia markets closed

Equippp Social Impact Technologies Limited (590057.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
10 May 2024------
09 May 202431.9031.9030.0030.2530.251,602
08 May 202430.7530.7529.6330.7030.70243
07 May 202432.0032.5329.5430.1430.145,701
06 May 202430.7532.0030.5831.0131.0110,436
03 May 202433.2033.2031.5331.6931.694,378
02 May 202434.9034.9033.1633.1833.182,046
01 May 2024------
30 Apr 202436.5036.6034.5034.9034.9018,058
29 Apr 202434.3036.5033.5736.3136.3116,985
26 Apr 202436.2536.6834.0035.0035.0039,112
25 Apr 202432.9035.0032.9034.9434.9440,289
24 Apr 202432.0033.5432.0033.5133.5144,343
23 Apr 202431.0731.9530.4231.9531.9542,733
22 Apr 202429.9030.4629.5030.4630.4667,727
19 Apr 202428.5029.4928.0229.0229.0211,254
18 Apr 202429.7129.7128.6029.4929.499,200
17 Apr 2024------
16 Apr 202428.2029.8028.2029.7129.715,951
15 Apr 202428.0629.7928.0628.3928.3926,445
12 Apr 202429.2029.4527.5828.3828.383,587
11 Apr 2024------
10 Apr 202427.5628.5027.5028.5028.504,002
09 Apr 202428.8128.8128.8128.8128.8110
08 Apr 202429.5829.5828.1028.5228.52731
05 Apr 202428.1129.0027.7529.0029.004,271
04 Apr 202429.1029.1028.0128.6828.68461
03 Apr 202429.3029.3028.0628.5528.556,838
02 Apr 202429.5029.7028.5229.0029.0010,782
01 Apr 202430.5030.5028.5229.8629.861,450
28 Mar 202428.6430.0028.2029.9429.942,696
27 Mar 202429.4030.6927.9329.4529.4520,843
26 Mar 202428.0829.6227.4129.4029.402,070
25 Mar 2024------
22 Mar 202429.2829.9428.0628.2128.212,250
21 Mar 202429.9829.9828.2228.5628.565,793
20 Mar 202430.0030.0028.1629.7029.702,778
19 Mar 202429.1929.1926.6529.1929.192,827
18 Mar 202427.8027.8027.8027.8027.80740
15 Mar 2024------
14 Mar 202424.9026.2123.7325.2225.2224,723
13 Mar 202426.4026.4024.9724.9724.978,984
12 Mar 202426.5527.3025.5126.2826.281,275
11 Mar 202427.6527.6526.2026.5126.512,703
08 Mar 2024------
07 Mar 202427.0027.0725.7226.6026.6010,200
06 Mar 202426.7227.6326.7027.0727.072,471
05 Mar 202427.2527.5927.0027.2627.2614,537
04 Mar 202427.3027.8027.2527.8027.804,349
01 Mar 202429.1029.8028.5528.5728.572,976
29 Feb 202429.2629.2628.2028.8228.82428
28 Feb 202429.0529.7428.2128.6928.692,192
27 Feb 202427.7028.9927.7028.8328.832,347
26 Feb 202427.8329.0027.7127.7127.712,018
23 Feb 202428.4529.4027.7028.4028.404,444
22 Feb 202427.5228.6927.5228.0228.023,243
21 Feb 202428.1529.3028.1528.9028.902,095
20 Feb 202427.2529.3527.2529.0029.007,670
16 Feb 202430.0030.0028.6528.6628.6614,230
15 Feb 202429.5530.6329.5030.1530.1511,809
14 Feb 202430.7030.8728.5530.3430.349,365
13 Feb 202429.5030.5029.5029.9429.947,556
12 Feb 202431.6331.6329.9930.7530.7510,381
09 Feb 202430.1331.0129.2031.0131.013,590
08 Feb 202430.5030.5029.4129.5429.5450,943
07 Feb 202431.7531.7530.2530.5930.597,062
06 Feb 202431.6831.6829.7330.9430.9413,321
05 Feb 202432.8032.8030.2031.0631.0621,465
02 Feb 202433.3033.3031.3231.5831.5811,200
01 Feb 202432.8533.9032.4032.9632.9616,848
31 Jan 202432.2032.5031.7632.5032.5022,992
30 Jan 202431.4032.6931.4031.9731.977,804
29 Jan 202433.1033.1032.0032.0132.0112,646
26 Jan 202432.7032.7032.7032.7032.70-
25 Jan 202432.5833.5532.1232.7032.709,787
24 Jan 202431.7032.2331.3331.9731.977,260
23 Jan 202431.3532.9030.0030.7030.7030,529
22 Jan 202430.5530.5530.5530.5530.55-
19 Jan 202429.6630.5529.6530.5530.555,761
18 Jan 202429.1029.5029.0029.1729.1711,894
17 Jan 202430.9530.9529.7029.7029.7016,164
16 Jan 202431.1631.9030.3030.6730.6736,386
12 Jan 202432.5232.5230.3030.9030.9015,732
11 Jan 202432.9533.0031.5031.6531.6514,035
10 Jan 202432.6532.6531.1531.9931.9946,578
09 Jan 202431.1431.1429.5031.1431.1459,494
08 Jan 202429.6029.6629.6029.6629.6613,363
05 Jan 202427.8028.5426.9028.2528.2570,389
04 Jan 202427.1827.6925.9027.1927.1965,649
03 Jan 202426.8026.9926.4026.4626.465,874
02 Jan 202427.7027.7026.3126.6026.605,046
29 Dec 202326.5027.1926.5026.9126.916,324
28 Dec 202326.2527.4525.7426.7026.7024,914
27 Dec 202326.2526.9826.1326.4926.4916,922
26 Dec 202327.8927.8926.4626.5026.5010,560
22 Dec 202326.8927.7526.8527.0127.019,159
21 Dec 202326.9926.9925.2726.6726.6731,164
20 Dec 202328.6029.1526.5926.5926.5926,648
19 Dec 202327.1528.4827.1527.9827.98220,824
18 Dec 202325.6027.1325.6027.1327.13142,480
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...