New Zealand markets closed

Citadel Realty and Developers Limited (502445.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2024------
26 Jun 202440.0040.0038.0138.2038.203,078
25 Jun 202439.5040.2539.5040.0040.001,617
24 Jun 202442.0442.0439.2539.3339.337,876
21 Jun 202441.2542.4441.0541.2241.229,246
20 Jun 202442.9243.9940.0141.2541.2513,014
18 Jun 202438.5040.9537.0640.1240.1210,519
17 Jun 2024------
14 Jun 202438.0240.4036.9039.0039.008,459
13 Jun 202437.0038.8536.0038.8438.846,477
12 Jun 202437.3038.9637.0037.0037.007,184
11 Jun 202439.2339.2337.2737.3037.301,854
10 Jun 202439.4139.4139.2339.2339.23153
07 Jun 202435.9237.7135.9237.7037.707,083
06 Jun 202436.5136.8035.6535.9235.924,632
05 Jun 202439.4539.4537.4837.5237.521,715
04 Jun 202440.0640.0636.8739.4539.451,302
03 Jun 202437.2939.3037.2938.7938.796,901
31 May 202438.6039.2538.5039.2539.252,328
30 May 202439.0039.0038.0338.5138.512,991
29 May 202439.0039.9538.7639.9539.95834
28 May 202439.8940.8639.0040.7940.79838
24 May 202441.0041.0038.8341.0041.004,170
23 May 202439.3641.3238.5040.8740.8726,957
22 May 202439.7039.7038.0039.3639.361,502
21 May 202439.3939.7737.5038.0038.003,849
20 May 2024------
17 May 202436.2638.0736.0037.9037.9010,534
16 May 202437.4837.8935.8236.2636.268,827
15 May 202437.9037.9535.8836.6336.637,937
14 May 202436.5038.0036.5036.8436.845,096
13 May 202437.0038.3335.1538.1438.146,541
10 May 202437.9637.9634.5236.9936.994,668
09 May 202435.9937.9835.4136.3136.318,697
08 May 202436.0038.0034.9336.5836.585,186
07 May 202438.6939.9536.7636.7636.766,095
06 May 202440.0040.0038.0838.6938.698,259
03 May 202442.5042.5039.6140.0840.086,155
02 May 202442.1742.1740.1241.6941.6911,832
01 May 2024------
30 Apr 202441.5343.2040.0040.1840.1811,668
29 Apr 202444.4044.4040.7341.5341.5334,452
26 Apr 202444.0044.0041.9542.4142.4116,266
25 Apr 202451.0051.0043.3143.9943.99125,171
24 Apr 202444.0047.9844.0047.9847.98311,677
23 Apr 202438.9939.9935.1139.9939.9965,845
22 Apr 202432.1035.9932.0033.3333.3310,899
19 Apr 202433.0033.0031.8132.9932.997,151
18 Apr 202432.4534.1031.0033.0133.0118,300
17 Apr 2024------
16 Apr 202431.7932.6031.0032.4532.455,854
15 Apr 202431.6631.7930.4531.7931.791,283
12 Apr 202430.3032.9030.3031.0431.048,311
11 Apr 2024------
10 Apr 202432.9032.9030.2630.2730.272,309
09 Apr 202431.0032.2930.7031.5331.533,771
08 Apr 202430.0731.9430.0730.6930.693,422
05 Apr 202429.9932.2029.9930.7630.7622,241
04 Apr 202428.9029.7928.9029.3629.361,333
03 Apr 202429.8032.6028.2528.9028.906,205
02 Apr 202428.2131.8528.2129.8029.801,683
01 Apr 202427.8030.2526.0029.0829.086,490
28 Mar 202427.7727.7727.6327.6427.64123
27 Mar 202426.8328.3026.0126.8026.803,102
26 Mar 202428.4828.4827.3828.3428.341,446
25 Mar 2024------
22 Mar 202427.0028.0025.7527.5627.561,446
21 Mar 202428.2828.2826.7027.0027.00903
20 Mar 202427.2727.2726.5027.0527.05542
19 Mar 202426.7527.4925.6627.2727.27561
18 Mar 202427.2327.2325.5026.9926.992,292
15 Mar 2024------
14 Mar 202427.2927.9024.8025.8025.8012,651
13 Mar 202425.0027.4924.4025.9625.969,575
12 Mar 202429.6529.6526.5026.8526.854,141
11 Mar 202431.5031.5028.2028.2528.252,028
08 Mar 2024------
07 Mar 202431.4931.4927.1529.1529.154,087
06 Mar 202428.1531.9527.5529.0729.0712,780
05 Mar 202429.0629.9528.9029.4329.43474
04 Mar 202430.1130.7029.0629.6129.613,313
01 Mar 202429.1030.8828.1530.2130.215,338
29 Feb 202429.3529.3528.4029.0229.026,135
28 Feb 202430.9530.9528.0128.2328.236,143
27 Feb 202429.4929.9927.6329.3829.382,681
26 Feb 202429.4029.9827.0229.4429.44528
23 Feb 202429.2929.5027.4629.4529.456,515
22 Feb 202429.4929.5528.0029.2929.297,314
21 Feb 202428.9928.9928.0028.7528.751,325
20 Feb 202429.4929.4927.8027.9527.951,211
16 Feb 202428.8028.8026.1227.9027.901,429
15 Feb 202429.0029.0026.7527.6127.613,219
14 Feb 202426.8527.8526.5527.4727.471,827
13 Feb 202428.0028.0025.1826.0126.018,355
12 Feb 202428.0028.0026.1027.4027.40578
09 Feb 202427.9527.9926.3527.5027.503,401
08 Feb 202426.0127.8925.8626.9826.983,988
07 Feb 202428.9928.9926.0027.9427.9419,548
06 Feb 202427.5028.6627.5027.7527.757,406
05 Feb 202428.4029.4927.5027.5027.504,457
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...