Sword-Edge Commercials Limited (512359.BO)

YHD - YHD Delayed price. Currency in USD

Add to watchlist

(-)

At close: 06:07PM EDT

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	0.32	0.33	0.31	0.31	0.31	1,018,348
03 May 2024	0.32	0.32	0.32	0.32	0.32	-
02 May 2024	0.32	0.32	0.32	0.32	0.32	-
01 May 2024	0.32	0.32	0.32	0.32	0.32	-
30 Apr 2024	0.32	0.32	0.32	0.32	0.32	-
29 Apr 2024	0.30	0.32	0.30	0.32	0.32	2,114,282
26 Apr 2024	0.31	0.31	0.31	0.31	0.31	-
25 Apr 2024	0.31	0.31	0.31	0.31	0.31	-
24 Apr 2024	0.31	0.31	0.31	0.31	0.31	-
23 Apr 2024	0.31	0.31	0.31	0.31	0.31	-
22 Apr 2024	0.30	0.32	0.30	0.31	0.31	1,721,150
19 Apr 2024	0.31	0.31	0.31	0.31	0.31	-
18 Apr 2024	0.31	0.31	0.31	0.31	0.31	-
17 Apr 2024	0.31	0.31	0.31	0.31	0.31	-
16 Apr 2024	0.31	0.31	0.31	0.31	0.31	-
15 Apr 2024	0.31	0.31	0.29	0.31	0.31	2,151,289
12 Apr 2024	0.30	0.30	0.30	0.30	0.30	-
11 Apr 2024	0.30	0.30	0.30	0.30	0.30	-
10 Apr 2024	0.30	0.30	0.30	0.30	0.30	-
09 Apr 2024	0.30	0.30	0.30	0.30	0.30	-
08 Apr 2024	0.30	0.32	0.30	0.30	0.30	2,503,190
05 Apr 2024	0.31	0.31	0.31	0.31	0.31	-
04 Apr 2024	0.31	0.31	0.31	0.31	0.31	-
03 Apr 2024	0.31	0.31	0.31	0.31	0.31	-
02 Apr 2024	0.31	0.31	0.31	0.31	0.31	-
01 Apr 2024	0.33	0.33	0.31	0.31	0.31	1,220,859
28 Mar 2024	0.32	0.32	0.32	0.32	0.32	-
27 Mar 2024	0.32	0.32	0.32	0.32	0.32	-
26 Mar 2024	0.32	0.32	0.32	0.32	0.32	838,028
25 Mar 2024	0.33	0.33	0.33	0.33	0.33	-
22 Mar 2024	0.33	0.33	0.33	0.33	0.33	-
21 Mar 2024	0.33	0.33	0.33	0.33	0.33	-
20 Mar 2024	0.33	0.33	0.33	0.33	0.33	-
19 Mar 2024	0.33	0.33	0.33	0.33	0.33	-
18 Mar 2024	0.33	0.33	0.33	0.33	0.33	570,789
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	0.34	0.34	0.34	0.34	0.34	-
13 Mar 2024	0.34	0.34	0.34	0.34	0.34	-
12 Mar 2024	0.34	0.34	0.34	0.34	0.34	-
11 Mar 2024	0.34	0.35	0.34	0.34	0.34	1,452,259
08 Mar 2024	0.35	0.35	0.35	0.35	0.35	-
07 Mar 2024	0.35	0.35	0.35	0.35	0.35	-
06 Mar 2024	0.35	0.35	0.35	0.35	0.35	-
05 Mar 2024	0.35	0.35	0.35	0.35	0.35	-
04 Mar 2024	0.35	0.35	0.35	0.35	0.35	1,247,695
01 Mar 2024	0.36	0.36	0.36	0.36	0.36	-
29 Feb 2024	0.36	0.36	0.36	0.36	0.36	-
28 Feb 2024	0.36	0.36	0.36	0.36	0.36	-
27 Feb 2024	0.36	0.36	0.36	0.36	0.36	-
26 Feb 2024	0.36	0.36	0.36	0.36	0.36	1,720,548
23 Feb 2024	0.37	0.37	0.37	0.37	0.37	-
22 Feb 2024	0.37	0.37	0.37	0.37	0.37	-
21 Feb 2024	0.37	0.37	0.37	0.37	0.37	-
20 Feb 2024	0.37	0.37	0.37	0.37	0.37	-
16 Feb 2024	0.38	0.38	0.38	0.38	0.38	-
15 Feb 2024	0.38	0.38	0.38	0.38	0.38	-
14 Feb 2024	0.38	0.38	0.38	0.38	0.38	-
13 Feb 2024	0.38	0.38	0.38	0.38	0.38	-
12 Feb 2024	0.38	0.39	0.37	0.38	0.38	3,965,350
09 Feb 2024	0.38	0.38	0.38	0.38	0.38	-
08 Feb 2024	0.38	0.38	0.38	0.38	0.38	-
07 Feb 2024	0.38	0.38	0.38	0.38	0.38	-
06 Feb 2024	0.38	0.38	0.38	0.38	0.38	-
05 Feb 2024	0.38	0.38	0.36	0.38	0.38	2,998,027
02 Feb 2024	0.37	0.37	0.37	0.37	0.37	-
01 Feb 2024	0.37	0.37	0.37	0.37	0.37	-
31 Jan 2024	0.37	0.37	0.37	0.37	0.37	-
30 Jan 2024	0.37	0.37	0.37	0.37	0.37	-
29 Jan 2024	0.37	0.37	0.36	0.37	0.37	1,411,941
26 Jan 2024	0.36	0.36	0.36	0.36	0.36	-
25 Jan 2024	0.36	0.36	0.36	0.36	0.36	-
24 Jan 2024	0.36	0.36	0.36	0.36	0.36	-
23 Jan 2024	0.36	0.36	0.36	0.36	0.36	2,528,737
22 Jan 2024	0.35	0.35	0.35	0.35	0.35	-
19 Jan 2024	0.35	0.35	0.35	0.35	0.35	-
18 Jan 2024	0.35	0.35	0.35	0.35	0.35	-
17 Jan 2024	0.35	0.35	0.35	0.35	0.35	-
16 Jan 2024	0.35	0.35	0.35	0.35	0.35	-
12 Jan 2024	0.34	0.34	0.34	0.34	0.34	-
11 Jan 2024	0.34	0.34	0.34	0.34	0.34	-
10 Jan 2024	0.34	0.34	0.34	0.34	0.34	-
09 Jan 2024	0.34	0.34	0.34	0.34	0.34	-
08 Jan 2024	0.34	0.34	0.33	0.34	0.34	2,208,877
05 Jan 2024	0.33	0.33	0.33	0.33	0.33	-
04 Jan 2024	0.33	0.33	0.33	0.33	0.33	-
03 Jan 2024	0.33	0.33	0.33	0.33	0.33	-
02 Jan 2024	0.33	0.33	0.33	0.33	0.33	-
29 Dec 2023	0.32	0.32	0.32	0.32	0.32	-
28 Dec 2023	0.32	0.32	0.32	0.32	0.32	-
27 Dec 2023	0.32	0.32	0.32	0.32	0.32	-
26 Dec 2023	0.31	0.32	0.30	0.32	0.32	2,351,606
22 Dec 2023	0.31	0.31	0.31	0.31	0.31	-
21 Dec 2023	0.31	0.31	0.31	0.31	0.31	-
20 Dec 2023	0.31	0.31	0.31	0.31	0.31	-
19 Dec 2023	0.31	0.31	0.31	0.31	0.31	-
18 Dec 2023	0.29	0.31	0.29	0.31	0.31	2,245,639
15 Dec 2023	0.30	0.30	0.30	0.30	0.30	-
14 Dec 2023	0.30	0.30	0.30	0.30	0.30	-
13 Dec 2023	0.30	0.30	0.30	0.30	0.30	-
12 Dec 2023	0.30	0.30	0.30	0.30	0.30	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,798.33-22.45(-0.19%)

NZD/USD0.6015+0.0004(+0.06%)

NZD/EUR0.5582+0.0004(+0.07%)

ALL ORDS8,019.60+67.30(+0.85%)

ASX 2007,747.00+64.60(+0.84%)

OIL78.71+0.23(+0.29%)

Sword-Edge Commercials Limited (512359.BO)

NZX 50
11,798.33
-22.45(-0.19%)

NZD/USD
0.6015
+0.0004(+0.06%)

NZD/EUR
0.5582
+0.0004(+0.07%)

ALL ORDS
8,019.60
+67.30(+0.85%)

ASX 200
7,747.00
+64.60(+0.84%)

OIL
78.71
+0.23(+0.29%)