YPB Group Limited (YPB.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 2,413,953 |
| 24 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 272,020 |
| 23 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,000,000 |
| 22 Apr 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 5,080,000 |
| 19 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 20,000 |
| 18 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 4,167,000 |
| 17 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 24,078,746 |
| 16 Apr 2024 | 0.0010 | 0.0020 | 0.0010 | 0.0020 | 0.0020 | 120,001 |
| 15 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 12 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 11 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 988,659 |
| 10 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 09 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 08 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 29,200 |
| 05 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 54,000 |
| 04 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,907,995 |
| 03 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 02 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,503,393 |
| 28 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 88 |
| 27 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 26 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 40,000 |
| 25 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 22 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 21 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 20 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 19 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 11,429 |
| 18 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 15 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 14 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 13 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 12 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 111,666 |
| 11 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 08 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 07 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,005,237 |
| 06 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 38,667 |
| 05 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 44,000 |
| 04 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 300,000 |
| 01 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 821,294 |
| 29 Feb 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 1,526,929 |
| 28 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 640,000 |
| 27 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 160,000 |
| 26 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 354,400 |
| 23 Feb 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 741,311 |
| 22 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 21 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 40,000 |
| 20 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,500,000 |
| 19 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 46,668 |
| 16 Feb 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 346,533 |
| 15 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,193,643 |
| 14 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 148,642 |
| 13 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 150,000 |
| 12 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,111,204 |
| 09 Feb 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 578,341 |
| 08 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 693,163 |
| 07 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 6,907,313 |
| 06 Feb 2024 | 0.0015 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 1,290,990 |
| 05 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 500,000 |
| 02 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 465,000 |
| 01 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 31 Jan 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 938,241 |
| 30 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 28,455 |
| 29 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 6,403,313 |
| 25 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 250,000 |
| 24 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,040,000 |
| 23 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 4,400 |
| 22 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,210,000 |
| 19 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 143,500 |
| 18 Jan 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 9,958,773 |
| 17 Jan 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 1,179,166 |
| 16 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,528,679 |
| 15 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 384,000 |
| 12 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 8,000 |
| 11 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 500,000 |
| 10 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,000,000 |
| 09 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,278,434 |
| 08 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 581,010 |
| 05 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 87,410 |
| 04 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 03 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 02 Jan 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 29 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 260,000 |
| 28 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 27 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 650,024 |
| 22 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,100,024 |
| 21 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 20 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,001,046 |
| 19 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 18 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 64,410 |
| 15 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 370,044 |
| 14 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 35,610 |
| 13 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 358,010 |
| 12 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 295 |
| 11 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,725,024 |
| 08 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,749,148 |
| 07 Dec 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 33,600 |
| 06 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 375,026 |
| 05 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 109,010 |
| 04 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 4,543,884 |
| 01 Dec 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 7,231 |
| 30 Nov 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| *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.