Atlas Honda Limited (ATLH.KA)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 490.00 | 499.90 | 485.00 | 487.53 | 487.53 | 8,109 |
| 13 June 2024 | 499.00 | 499.00 | 485.10 | 491.97 | 491.97 | 5,916 |
| 12 June 2024 | 488.00 | 494.80 | 475.00 | 483.90 | 483.90 | 6,185 |
| 12 June 2024 | 30 Dividend | |||||
| 11 June 2024 | 525.00 | 525.00 | 515.00 | 520.88 | 490.88 | 21,020 |
| 10 June 2024 | 520.00 | 520.00 | 515.00 | 516.33 | 486.59 | 7,734 |
| 07 June 2024 | 515.01 | 518.00 | 505.00 | 515.37 | 485.69 | 3,406 |
| 06 June 2024 | 519.99 | 523.00 | 517.00 | 517.76 | 487.94 | 1,655 |
| 05 June 2024 | 516.70 | 522.00 | 512.00 | 518.82 | 488.94 | 8,274 |
| 04 June 2024 | 524.89 | 524.89 | 515.16 | 518.01 | 488.18 | 2,130 |
| 03 June 2024 | 525.00 | 525.00 | 520.01 | 520.71 | 490.72 | 4,352 |
| 31 May 2024 | 524.99 | 526.90 | 520.00 | 522.83 | 492.72 | 18,670 |
| 30 May 2024 | 523.00 | 527.99 | 519.00 | 523.64 | 493.48 | 10,535 |
| 29 May 2024 | 530.50 | 530.50 | 523.00 | 524.48 | 494.27 | 11,699 |
| 28 May 2024 | 529.05 | 529.05 | 529.05 | 529.05 | 498.58 | - |
| 24 May 2024 | 530.00 | 535.00 | 526.00 | 528.27 | 497.84 | 3,578 |
| 23 May 2024 | 521.00 | 528.00 | 520.00 | 523.71 | 493.55 | 8,671 |
| 22 May 2024 | 535.30 | 538.66 | 525.00 | 525.27 | 495.02 | 9,366 |
| 21 May 2024 | 534.00 | 538.00 | 533.00 | 534.30 | 503.53 | 18,965 |
| 20 May 2024 | 525.00 | 532.00 | 525.00 | 530.74 | 500.17 | 33,548 |
| 17 May 2024 | 510.00 | 528.00 | 507.00 | 524.13 | 493.94 | 21,240 |
| 16 May 2024 | 489.98 | 525.17 | 487.02 | 506.79 | 477.60 | 69,582 |
| 15 May 2024 | 482.55 | 496.90 | 482.55 | 488.53 | 460.39 | 7,478 |
| 14 May 2024 | 480.05 | 490.00 | 480.05 | 487.99 | 459.88 | 10,594 |
| 13 May 2024 | 476.05 | 485.00 | 469.00 | 484.44 | 456.54 | 7,545 |
| 10 May 2024 | 480.00 | 485.00 | 475.00 | 478.06 | 450.53 | 11,223 |
| 09 May 2024 | 475.99 | 479.99 | 472.25 | 475.03 | 447.67 | 4,724 |
| 08 May 2024 | 484.00 | 484.00 | 472.00 | 474.54 | 447.21 | 6,526 |
| 07 May 2024 | 483.85 | 500.00 | 473.20 | 476.38 | 448.94 | 29,450 |
| 06 May 2024 | 483.90 | 485.80 | 478.00 | 479.15 | 451.55 | 24,578 |
| 03 May 2024 | 482.00 | 485.00 | 470.01 | 476.64 | 449.19 | 22,641 |
| 02 May 2024 | 487.00 | 487.00 | 472.02 | 479.59 | 451.97 | 94,790 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 430.00 | 462.87 | 426.00 | 462.87 | 436.21 | 124,891 |
| 29 Apr 2024 | 439.00 | 445.98 | 425.01 | 430.58 | 405.78 | 26,585 |
| 26 Apr 2024 | 415.00 | 443.00 | 414.00 | 436.05 | 410.94 | 70,289 |
| 25 Apr 2024 | 423.89 | 424.00 | 412.00 | 414.54 | 390.66 | 6,198 |
| 24 Apr 2024 | 420.99 | 422.00 | 417.50 | 418.95 | 394.82 | 10,861 |
| 23 Apr 2024 | 411.33 | 416.00 | 411.33 | 414.00 | 390.16 | 3,712 |
| 22 Apr 2024 | 391.00 | 423.00 | 391.00 | 415.11 | 391.20 | 5,536 |
| 19 Apr 2024 | 411.00 | 414.50 | 411.00 | 412.97 | 389.19 | 900 |
| 18 Apr 2024 | 412.00 | 414.00 | 412.00 | 412.00 | 388.27 | 1,900 |
| 17 Apr 2024 | 409.89 | 413.00 | 409.00 | 412.39 | 388.64 | 2,300 |
| 16 Apr 2024 | 414.00 | 414.96 | 405.00 | 409.89 | 386.28 | 12,600 |
| 15 Apr 2024 | 400.01 | 407.00 | 400.01 | 406.00 | 382.62 | 2,700 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 415.00 | 415.00 | 405.00 | 406.07 | 382.68 | 6,400 |
| 08 Apr 2024 | 400.00 | 400.00 | 399.75 | 399.85 | 376.82 | 1,000 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 376.96 | 400 |
| 03 Apr 2024 | 400.25 | 403.00 | 398.00 | 400.75 | 377.67 | 1,600 |
| 02 Apr 2024 | 395.00 | 400.00 | 394.50 | 400.00 | 376.96 | 2,600 |
| 01 Apr 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 363.77 | 100 |
| 28 Mar 2024 | 395.00 | 397.00 | 394.90 | 397.00 | 374.13 | 2,700 |
| 27 Mar 2024 | 395.00 | 395.00 | 391.55 | 394.75 | 372.01 | 1,800 |
| 26 Mar 2024 | 389.00 | 390.00 | 388.05 | 390.00 | 367.54 | 2,700 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 385.00 | 395.00 | 385.00 | 385.95 | 363.72 | 7,800 |
| 21 Mar 2024 | 386.00 | 390.00 | 386.00 | 390.00 | 367.54 | 800 |
| 20 Mar 2024 | 391.11 | 391.11 | 391.11 | 391.11 | 368.58 | 100 |
| 19 Mar 2024 | 390.00 | 399.00 | 389.06 | 394.00 | 371.31 | 4,900 |
| 18 Mar 2024 | 389.33 | 389.33 | 389.33 | 389.33 | 366.91 | - |
| 15 Mar 2024 | 389.33 | 389.33 | 389.33 | 389.33 | 366.91 | - |
| 14 Mar 2024 | 380.00 | 390.00 | 380.00 | 389.33 | 366.91 | 4,300 |
| 13 Mar 2024 | 389.00 | 389.00 | 380.00 | 380.00 | 358.11 | 1,800 |
| 12 Mar 2024 | 390.24 | 390.24 | 390.24 | 390.24 | 367.76 | 600 |
| 11 Mar 2024 | 385.01 | 393.95 | 385.00 | 390.24 | 367.76 | 5,000 |
| 08 Mar 2024 | 383.02 | 386.01 | 383.02 | 386.01 | 363.78 | 300 |
| 07 Mar 2024 | 380.02 | 387.00 | 380.02 | 386.00 | 363.77 | 700 |
| 06 Mar 2024 | 382.00 | 392.00 | 382.00 | 383.00 | 360.94 | 1,100 |
| 05 Mar 2024 | 390.00 | 390.00 | 383.50 | 383.50 | 361.41 | 2,300 |
| 04 Mar 2024 | 383.01 | 394.00 | 383.01 | 391.00 | 368.48 | 600 |
| 01 Mar 2024 | 385.00 | 395.00 | 381.05 | 385.00 | 362.83 | 1,400 |
| 29 Feb 2024 | 380.00 | 395.00 | 378.00 | 385.00 | 362.83 | 1,800 |
| 28 Feb 2024 | 379.00 | 387.00 | 377.00 | 381.04 | 359.09 | 2,200 |
| 27 Feb 2024 | 375.00 | 390.00 | 375.00 | 385.00 | 362.83 | 3,800 |
| 26 Feb 2024 | 385.00 | 392.00 | 385.00 | 390.05 | 367.59 | 1,700 |
| 23 Feb 2024 | 378.00 | 383.99 | 378.00 | 380.00 | 358.11 | 500 |
| 22 Feb 2024 | 365.13 | 365.13 | 365.13 | 365.13 | 344.10 | - |
| 21 Feb 2024 | 365.13 | 365.13 | 365.13 | 365.13 | 344.10 | - |
| 20 Feb 2024 | 365.14 | 365.14 | 365.13 | 365.13 | 344.10 | 200 |
| 16 Feb 2024 | 377.15 | 377.15 | 367.13 | 367.13 | 345.99 | 700 |
| 15 Feb 2024 | 378.00 | 378.00 | 375.00 | 376.55 | 354.86 | 1,300 |
| 14 Feb 2024 | 390.00 | 390.00 | 383.00 | 383.00 | 360.94 | 800 |
| 13 Feb 2024 | 379.00 | 380.00 | 379.00 | 379.33 | 357.48 | 2,200 |
| 12 Feb 2024 | 382.50 | 382.50 | 382.50 | 382.50 | 360.47 | - |
| 09 Feb 2024 | 382.50 | 382.50 | 382.50 | 382.50 | 360.47 | - |
| 08 Feb 2024 | 382.50 | 382.50 | 382.50 | 382.50 | 360.47 | - |
| 07 Feb 2024 | 382.50 | 382.50 | 382.50 | 382.50 | 360.47 | 300 |
| 06 Feb 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 365.65 | 100 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 377.00 | 387.00 | 377.00 | 386.75 | 364.48 | 1,400 |
| 01 Feb 2024 | 381.00 | 383.00 | 380.00 | 382.11 | 360.10 | 1,700 |
| 31 Jan 2024 | 381.00 | 390.00 | 381.00 | 386.00 | 363.77 | 700 |
| 30 Jan 2024 | 391.00 | 391.00 | 376.00 | 385.06 | 362.88 | 2,300 |
| 29 Jan 2024 | 415.00 | 426.00 | 394.00 | 395.39 | 372.62 | 19,800 |
| 26 Jan 2024 | 385.00 | 408.77 | 380.50 | 408.77 | 385.23 | 29,600 |
| *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.