Seven Hill Industries Limited (511760.BO)

YHD - YHD Delayed price. Currency in USD

Add to watchlist

(-)

At close: 06:07PM EDT

Time period:

15 Jun 2023 - 15 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	0.87	0.89	0.87	0.89	0.89	1,059,814
13 Jun 2024	0.83	0.85	0.82	0.85	0.85	468,993
12 Jun 2024	0.77	0.82	0.77	0.81	0.81	975,055
11 Jun 2024	0.94	0.96	0.81	0.81	0.81	1,459,393
10 Jun 2024	0.87	0.90	0.86	0.90	0.90	1,706,477
07 Jun 2024	0.79	0.82	0.72	0.82	0.82	1,184,239
06 Jun 2024	0.73	0.75	0.71	0.75	0.75	548,791
05 Jun 2024	0.72	0.74	0.70	0.72	0.72	413,338
04 Jun 2024	0.74	0.75	0.70	0.72	0.72	487,705
03 Jun 2024	0.74	0.75	0.71	0.73	0.73	618,166
31 May 2024	0.70	0.72	0.68	0.72	0.72	879,791
30 May 2024	0.70	0.70	0.69	0.69	0.69	280,960
29 May 2024	0.70	0.71	0.69	0.69	0.69	306,510
28 May 2024	0.70	0.71	0.69	0.70	0.70	239,325
24 May 2024	0.69	0.70	0.69	0.70	0.70	287,606
23 May 2024	0.70	0.71	0.69	0.69	0.69	286,641
22 May 2024	0.69	0.71	0.69	0.70	0.70	194,660
21 May 2024	0.71	0.72	0.69	0.71	0.71	359,330
20 May 2024	-	-	-	-	-	-
17 May 2024	0.70	0.72	0.68	0.71	0.71	263,634
16 May 2024	0.70	0.71	0.69	0.69	0.69	138,304
15 May 2024	0.72	0.72	0.70	0.71	0.71	231,313
14 May 2024	0.68	0.70	0.68	0.69	0.69	149,279
13 May 2024	0.70	0.71	0.69	0.70	0.70	262,385
10 May 2024	0.68	0.70	0.68	0.69	0.69	349,944
09 May 2024	0.73	0.73	0.68	0.69	0.69	354,725
08 May 2024	0.73	0.73	0.70	0.71	0.71	156,414
07 May 2024	0.74	0.76	0.71	0.72	0.72	349,794
06 May 2024	0.74	0.76	0.71	0.74	0.74	241,001
03 May 2024	0.69	0.73	0.69	0.73	0.73	270,521
02 May 2024	0.70	0.71	0.68	0.70	0.70	425,221
01 May 2024	-	-	-	-	-	-
30 Apr 2024	0.72	0.72	0.69	0.69	0.69	355,871
29 Apr 2024	0.72	0.74	0.71	0.71	0.71	385,218
26 Apr 2024	0.71	0.73	0.71	0.72	0.72	275,058
25 Apr 2024	0.73	0.73	0.71	0.72	0.72	353,496
24 Apr 2024	0.73	0.74	0.72	0.73	0.73	233,807
23 Apr 2024	0.74	0.75	0.72	0.73	0.73	383,070
22 Apr 2024	0.75	0.75	0.72	0.74	0.74	249,428
19 Apr 2024	0.74	0.75	0.72	0.74	0.74	204,285
18 Apr 2024	0.72	0.75	0.71	0.74	0.74	269,332
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.72	0.76	0.71	0.73	0.73	167,419
15 Apr 2024	0.74	0.76	0.74	0.74	0.74	376,102
12 Apr 2024	0.77	0.80	0.76	0.77	0.77	427,437
11 Apr 2024	-	-	-	-	-	-
10 Apr 2024	0.83	0.83	0.79	0.80	0.80	290,742
09 Apr 2024	0.85	0.85	0.77	0.83	0.83	389,485
08 Apr 2024	0.80	0.81	0.78	0.81	0.81	302,844
05 Apr 2024	0.78	0.78	0.77	0.78	0.78	335,186
04 Apr 2024	0.74	0.75	0.73	0.75	0.75	427,495
03 Apr 2024	0.70	0.73	0.69	0.72	0.72	296,229
02 Apr 2024	0.69	0.70	0.68	0.70	0.70	283,187
01 Apr 2024	0.68	0.69	0.66	0.68	0.68	260,667
28 Mar 2024	0.68	0.68	0.66	0.68	0.68	235,255
27 Mar 2024	0.70	0.70	0.68	0.68	0.68	285,273
26 Mar 2024	0.69	0.71	0.68	0.71	0.71	306,490
25 Mar 2024	-	-	-	-	-	-
22 Mar 2024	0.71	0.73	0.69	0.71	0.71	259,573
21 Mar 2024	0.69	0.72	0.67	0.71	0.71	242,609
20 Mar 2024	0.71	0.71	0.68	0.69	0.69	289,590
19 Mar 2024	0.73	0.74	0.70	0.71	0.71	202,225
18 Mar 2024	0.70	0.73	0.68	0.73	0.73	440,419
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	0.75	0.76	0.72	0.73	0.73	322,895
13 Mar 2024	0.78	0.78	0.75	0.75	0.75	302,377
12 Mar 2024	0.79	0.79	0.76	0.78	0.78	326,688
11 Mar 2024	0.82	0.82	0.78	0.79	0.79	333,534
08 Mar 2024	-	-	-	-	-	-
07 Mar 2024	0.81	0.83	0.78	0.81	0.81	364,441
06 Mar 2024	0.82	0.85	0.81	0.82	0.82	265,251
05 Mar 2024	0.86	0.86	0.83	0.83	0.83	334,254
04 Mar 2024	0.87	0.87	0.83	0.85	0.85	394,491
01 Mar 2024	0.85	0.86	0.82	0.84	0.84	310,020
29 Feb 2024	0.86	0.86	0.82	0.84	0.84	389,102
28 Feb 2024	0.85	0.87	0.83	0.85	0.85	535,624
27 Feb 2024	0.85	0.88	0.83	0.84	0.84	519,265
26 Feb 2024	0.88	0.89	0.83	0.84	0.84	669,905
23 Feb 2024	0.87	0.88	0.84	0.86	0.86	326,430
22 Feb 2024	0.86	0.89	0.85	0.87	0.87	402,816
21 Feb 2024	0.89	0.90	0.83	0.88	0.88	888,921
20 Feb 2024	0.90	0.90	0.84	0.87	0.87	757,398
16 Feb 2024	0.86	0.88	0.81	0.84	0.84	547,764
15 Feb 2024	0.80	0.84	0.78	0.84	0.84	594,182
14 Feb 2024	0.79	0.80	0.78	0.80	0.80	325,164
13 Feb 2024	0.83	0.83	0.79	0.81	0.81	402,858
12 Feb 2024	0.84	0.85	0.82	0.83	0.83	560,234
09 Feb 2024	0.85	0.87	0.83	0.86	0.86	687,108
08 Feb 2024	0.87	0.87	0.83	0.87	0.87	609,956
07 Feb 2024	0.87	0.87	0.85	0.86	0.86	764,756
06 Feb 2024	0.88	0.89	0.83	0.88	0.88	948,802
05 Feb 2024	0.91	0.93	0.86	0.87	0.87	712,597
02 Feb 2024	0.85	0.90	0.82	0.89	0.89	1,012,969
01 Feb 2024	0.90	0.90	0.86	0.86	0.86	704,207
31 Jan 2024	0.90	0.91	0.86	0.90	0.90	831,481
30 Jan 2024	0.91	0.93	0.89	0.90	0.90	904,641
29 Jan 2024	0.91	0.91	0.88	0.90	0.90	934,727
26 Jan 2024	0.89	0.89	0.89	0.89	0.89	-
25 Jan 2024	0.89	0.93	0.86	0.89	0.89	1,330,091
24 Jan 2024	0.90	0.92	0.88	0.89	0.89	1,219,412
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,864.89-7.75(-0.07%)

NZD/USD0.6144-0.0027(-0.43%)

NZD/EUR0.5733-0.0008(-0.14%)

ALL ORDS7,974.80-27.70(-0.35%)

ASX 2007,724.30-25.40(-0.33%)

OIL78.49-0.13(-0.17%)

Seven Hill Industries Limited (511760.BO)

NZX 50
11,864.89
-7.75(-0.07%)

NZD/USD
0.6144
-0.0027(-0.43%)

NZD/EUR
0.5733
-0.0008(-0.14%)

ALL ORDS
7,974.80
-27.70(-0.35%)

ASX 200
7,724.30
-25.40(-0.33%)

OIL
78.49
-0.13(-0.17%)