New Zealand markets closed

Tanfac Industries Limited (506854.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 20242,326.002,356.252,310.002,319.302,319.304,263
01 May 2024------
30 Apr 20242,358.902,395.002,307.052,356.302,356.306,441
29 Apr 20242,349.002,381.852,291.002,358.902,358.9011,285
26 Apr 20242,325.002,349.802,250.002,280.802,280.807,799
25 Apr 20242,200.002,360.002,175.002,309.702,309.7022,085
24 Apr 20242,170.002,289.952,100.052,203.202,203.208,137
23 Apr 20242,024.002,237.002,000.002,173.152,173.1531,694
22 Apr 20242,172.002,198.002,075.002,120.452,120.453,796
19 Apr 20242,064.552,159.002,031.602,122.002,122.007,437
18 Apr 20242,034.102,128.902,030.102,072.552,072.554,687
17 Apr 2024------
16 Apr 20242,046.002,046.001,980.052,034.102,034.101,814
15 Apr 20242,000.002,049.901,945.002,006.202,006.204,809
12 Apr 20242,110.102,153.252,050.002,084.252,084.253,931
11 Apr 2024------
10 Apr 20242,032.802,183.002,032.752,127.502,127.5010,113
09 Apr 20242,050.752,092.352,024.952,032.752,032.752,157
08 Apr 20242,116.002,116.002,031.152,050.752,050.751,539
05 Apr 20242,119.902,119.902,048.052,078.052,078.053,337
04 Apr 20242,099.402,120.002,071.152,084.102,084.103,723
03 Apr 20242,074.902,134.952,010.002,086.852,086.854,577
02 Apr 20242,100.002,100.002,018.002,049.202,049.204,944
01 Apr 20241,967.352,100.001,967.352,078.502,078.504,654
28 Mar 20242,073.002,073.001,960.001,967.351,967.356,318
27 Mar 20242,100.002,100.252,010.102,021.302,021.306,799
26 Mar 20242,125.002,189.952,080.002,097.602,097.605,435
25 Mar 2024------
22 Mar 20242,100.002,199.852,076.702,159.902,159.9016,665
21 Mar 20242,098.002,148.802,051.152,100.102,100.109,596
20 Mar 20242,046.002,098.851,953.902,071.102,071.109,242
19 Mar 20242,053.252,075.002,010.052,046.452,046.454,070
18 Mar 20241,969.902,102.001,952.152,053.202,053.2021,313
15 Mar 2024------
14 Mar 20241,715.001,887.901,690.001,845.301,845.3012,209
13 Mar 20241,799.901,817.951,701.001,714.251,714.2515,646
12 Mar 20241,842.551,875.951,760.051,785.701,785.706,041
11 Mar 20241,860.001,920.001,860.001,878.851,878.855,388
08 Mar 2024------
07 Mar 20241,764.801,899.851,729.951,866.701,866.7011,252
06 Mar 20241,778.001,795.001,710.001,736.501,736.506,573
05 Mar 20241,802.751,837.801,770.001,778.251,778.259,197
04 Mar 20241,861.251,925.001,800.001,820.951,820.955,556
01 Mar 20241,862.901,898.751,852.701,863.401,863.403,261
29 Feb 20241,919.001,919.001,831.301,860.401,860.402,642
28 Feb 20241,893.001,919.951,860.001,889.101,889.104,167
27 Feb 20241,884.901,923.951,854.001,900.601,900.605,181
26 Feb 20241,924.901,924.901,850.401,879.501,879.505,336
23 Feb 20241,969.001,969.001,879.951,904.701,904.702,770
22 Feb 20241,979.901,981.001,901.801,938.551,938.552,603
21 Feb 20241,955.002,000.001,940.001,974.251,974.256,391
20 Feb 20241,999.001,999.001,940.001,947.601,947.602,138
16 Feb 20242,030.002,049.801,950.001,998.001,998.0012,376
15 Feb 20241,793.252,000.001,790.001,999.051,999.0517,861
14 Feb 20241,790.001,793.301,749.951,782.901,782.909,423
13 Feb 20241,880.001,898.251,780.001,790.401,790.4011,980
12 Feb 20241,975.001,978.051,871.251,898.451,898.4520,170
09 Feb 20241,988.552,015.751,928.401,975.201,975.204,760
08 Feb 20242,019.902,024.951,951.001,988.551,988.554,543
07 Feb 20242,049.902,049.901,751.101,983.651,983.6511,179
06 Feb 20242,056.002,097.952,036.002,042.552,042.556,553
05 Feb 20242,111.052,148.552,038.002,090.502,090.5015,018
02 Feb 20242,131.002,149.652,091.002,119.702,119.706,007
01 Feb 20242,128.002,182.802,100.002,130.902,130.907,318
31 Jan 20242,159.902,169.752,107.002,123.152,123.155,218
30 Jan 20242,123.402,182.752,103.002,123.502,123.508,253
29 Jan 20242,130.002,184.752,100.002,123.402,123.4010,683
26 Jan 20242,135.852,135.852,135.852,135.852,135.85-
25 Jan 20242,188.952,196.802,105.052,135.852,135.856,155
24 Jan 20242,121.002,248.002,080.052,169.302,169.3011,800
23 Jan 20242,330.002,395.002,052.902,152.502,152.5015,193
22 Jan 20242,290.852,290.852,290.852,290.852,290.85-
19 Jan 20242,280.102,325.002,252.002,290.852,290.8511,090
18 Jan 20242,324.902,327.802,240.002,288.952,288.9510,849
17 Jan 20242,362.302,389.002,306.352,312.052,312.058,907
16 Jan 20242,408.902,420.002,350.002,362.302,362.3022,985
12 Jan 20242,498.002,575.002,370.002,379.052,379.0584,052
11 Jan 20242,403.952,519.902,390.002,477.052,477.0516,828
10 Jan 20242,370.052,399.902,361.002,387.402,387.404,771
09 Jan 20242,350.002,400.002,350.002,392.802,392.807,185
08 Jan 20242,400.002,438.902,375.102,382.802,382.803,964
05 Jan 20242,390.002,446.902,389.602,394.652,394.654,956
04 Jan 20242,424.952,424.952,390.002,395.602,395.604,925
03 Jan 20242,439.952,477.002,385.002,398.902,398.905,093
02 Jan 20242,450.702,485.002,396.502,410.352,410.358,946
29 Dec 20232,450.002,489.802,430.352,461.102,461.102,807
28 Dec 20232,460.002,497.002,425.002,439.952,439.9512,427
27 Dec 20232,486.052,525.002,412.002,447.452,447.454,199
26 Dec 20232,545.002,545.002,480.102,506.002,506.004,059
22 Dec 20232,544.952,559.902,490.002,497.352,497.352,998
21 Dec 20232,399.002,550.002,330.102,508.552,508.5512,289
20 Dec 20232,574.752,574.952,360.102,399.202,399.209,224
19 Dec 20232,572.202,597.952,499.002,536.302,536.305,390
18 Dec 20232,612.002,644.852,550.002,572.152,572.155,677
15 Dec 20232,629.952,695.002,600.002,612.002,612.007,590
14 Dec 20232,630.002,647.002,575.002,582.852,582.854,868
13 Dec 20232,580.052,669.002,580.052,590.752,590.754,494
12 Dec 20232,649.802,709.902,584.052,599.352,599.358,445
11 Dec 20232,650.002,743.552,600.002,655.452,655.4517,987
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...