Australia markets closed

Ghani Global Holdings Limited (GGL.KA)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202410.0710.199.9710.1310.132,760,758
18 Apr 202410.0510.1710.0110.0210.02926,911
17 Apr 202410.1510.2910.0210.0710.071,678,741
16 Apr 202410.0210.259.9710.0410.041,960,035
15 Apr 202410.0810.149.9210.0010.001,132,155
12 Apr 2024------
11 Apr 2024------
10 Apr 2024------
09 Apr 202410.0410.2010.0210.1210.12585,184
08 Apr 202410.0010.3110.0010.1410.14744,519
05 Apr 2024------
04 Apr 202410.0010.259.9910.0610.061,327,661
03 Apr 20249.9310.049.819.909.90660,374
02 Apr 20249.859.949.779.839.83508,389
01 Apr 202410.1310.139.809.859.85822,319
28 Mar 202410.0010.3010.0010.0810.081,754,684
27 Mar 20249.9210.149.9210.0010.00749,696
26 Mar 20249.909.989.879.969.961,013,236
25 Mar 2024------
22 Mar 202410.0510.059.909.949.94428,493
21 Mar 202410.3910.399.929.989.981,313,027
20 Mar 202410.4010.4910.0110.2110.211,791,145
19 Mar 202410.0010.349.8010.2310.231,236,349
18 Mar 202410.0610.139.829.909.90469,735
15 Mar 202410.1010.1810.0010.0410.04619,230
14 Mar 20249.9510.189.9510.1210.12737,568
13 Mar 202410.1910.199.809.829.82963,574
12 Mar 202410.5010.5710.0110.0610.061,098,543
11 Mar 202410.2010.8510.1510.4210.425,251,291
08 Mar 202410.0010.439.9910.2010.201,780,490
07 Mar 202410.1710.179.859.939.93724,791
06 Mar 202410.1610.2410.0010.0210.021,242,402
05 Mar 202410.4010.4010.0410.0910.09826,933
04 Mar 202410.3510.3510.1210.2410.24803,663
01 Mar 202410.0910.3810.0910.2110.211,596,977
29 Feb 202410.4410.5510.1510.2510.252,019,336
28 Feb 20249.8110.759.8010.3310.334,051,190
27 Feb 202410.1410.149.809.849.841,485,428
26 Feb 20249.8510.109.8510.0210.021,247,280
23 Feb 20249.889.989.629.799.791,213,801
22 Feb 20249.8210.169.689.829.822,689,081
21 Feb 20249.769.809.659.749.741,423,550
20 Feb 20249.759.859.449.529.52922,162
16 Feb 20249.7110.009.509.609.60752,491
15 Feb 202410.2510.259.759.899.89541,200
14 Feb 202410.2510.459.8310.1210.12894,408
13 Feb 20249.5110.209.4010.0710.072,168,951
12 Feb 202410.0010.009.409.789.781,464,306
09 Feb 202410.2510.259.709.959.951,008,493
08 Feb 202410.3810.3810.3810.3810.38-
07 Feb 202410.4610.6010.3310.3810.381,446,214
06 Feb 20249.7110.699.5310.4610.464,622,176
05 Feb 2024------
02 Feb 20249.609.839.469.709.70797,976
01 Feb 20249.609.799.459.609.602,226,127
31 Jan 20249.9410.009.659.679.671,545,856
30 Jan 202410.0010.119.609.699.691,738,866
29 Jan 202410.1010.259.909.949.942,302,091
26 Jan 202410.3510.4010.1010.1410.141,240,694
25 Jan 202410.4110.4710.1710.2110.21883,908
24 Jan 202410.3010.6910.3010.3510.352,362,255
23 Jan 202410.2510.4410.1610.3210.321,123,459
22 Jan 202410.4810.4810.1010.1810.181,371,882
19 Jan 202410.3710.4810.1910.4110.41730,139
18 Jan 202410.6010.6710.0110.2510.252,558,853
17 Jan 202410.9010.9510.5010.5710.571,600,779
16 Jan 202410.8810.8810.8810.8810.88-
12 Jan 202411.1011.6410.8111.2811.286,122,559
11 Jan 202411.0511.1910.8511.0111.011,815,215
10 Jan 202411.2811.4011.0011.0511.051,329,316
09 Jan 202411.3011.3010.9511.1611.161,973,623
08 Jan 202411.2911.5011.0011.0311.031,075,659
05 Jan 202411.2111.8011.0211.2811.282,738,807
04 Jan 202411.3311.4511.2011.3411.34965,649
03 Jan 202411.5011.7011.3011.3611.361,451,342
02 Jan 202411.8912.0011.4011.5011.502,259,935
29 Dec 202311.2911.5011.1011.2111.213,366,021
28 Dec 202310.9311.2410.7511.1111.113,344,307
27 Dec 202310.1510.8910.1110.8210.822,327,048
26 Dec 202311.4311.4310.3010.3210.323,374,871
22 Dec 202311.7311.8911.2511.3011.303,243,029
21 Dec 202311.4011.7711.0511.6511.653,514,556
20 Dec 202312.0312.2511.3111.3111.3110,144,736
19 Dec 202313.2513.3012.3112.3112.314,493,764
18 Dec 202313.6513.9013.1413.3113.316,334,010
15 Dec 202313.0313.5613.0313.4313.438,377,062
14 Dec 202313.1513.1612.7212.9012.905,952,248
13 Dec 202313.7914.0012.7513.0313.035,849,795
12 Dec 202313.5213.9913.5213.7813.785,000,870
11 Dec 202313.6013.8413.4013.5313.534,719,972
08 Dec 202313.8013.8013.4513.6113.615,349,713
07 Dec 202314.1414.3013.4613.6513.6512,961,451
06 Dec 202313.2013.9713.2013.9413.9425,361,208
05 Dec 202312.9113.1012.6912.9712.974,157,159
04 Dec 202312.8613.2012.7512.8412.844,686,017
01 Dec 202312.6312.9612.6012.8512.853,229,930
30 Nov 202312.8212.8312.5012.6012.604,547,351
29 Nov 202313.0013.2012.5012.6912.695,720,820
28 Nov 202313.2113.4513.0113.0713.0710,317,361
27 Nov 202313.1113.2812.8813.0213.025,650,794
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...