Alpine Housing Development Corporation Limited (526519.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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 134.85 | 134.85 | 127.30 | 129.10 | 129.10 | 3,174 |
| 25 Jun 2024 | 136.90 | 136.90 | 125.00 | 128.35 | 128.35 | 4,439 |
| 24 Jun 2024 | 134.00 | 134.00 | 129.15 | 131.15 | 131.15 | 3,141 |
| 21 Jun 2024 | 138.95 | 138.95 | 128.00 | 128.85 | 128.85 | 12,310 |
| 20 Jun 2024 | 143.80 | 143.80 | 132.00 | 134.25 | 134.25 | 9,329 |
| 18 Jun 2024 | 144.30 | 149.85 | 140.00 | 143.00 | 143.00 | 4,388 |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 154.70 | 154.70 | 143.50 | 144.30 | 144.30 | 2,247 |
| 13 Jun 2024 | 157.00 | 157.00 | 147.40 | 148.00 | 148.00 | 1,575 |
| 12 Jun 2024 | 141.50 | 157.00 | 140.00 | 150.15 | 150.15 | 10,798 |
| 11 Jun 2024 | 135.20 | 140.90 | 135.20 | 139.50 | 139.50 | 2,235 |
| 10 Jun 2024 | 144.90 | 144.90 | 130.10 | 135.20 | 135.20 | 256 |
| 07 Jun 2024 | 130.10 | 140.00 | 130.10 | 137.60 | 137.60 | 1,176 |
| 06 Jun 2024 | 144.85 | 144.85 | 131.10 | 135.40 | 135.40 | 1,135 |
| 05 Jun 2024 | 141.90 | 141.90 | 124.10 | 137.95 | 137.95 | 3,576 |
| 04 Jun 2024 | 125.05 | 141.95 | 123.85 | 129.75 | 129.75 | 2,110 |
| 03 Jun 2024 | 140.10 | 149.00 | 134.00 | 136.45 | 136.45 | 4,737 |
| 31 May 2024 | 142.65 | 144.90 | 138.50 | 140.10 | 140.10 | 2,065 |
| 30 May 2024 | 152.80 | 152.80 | 137.70 | 139.50 | 139.50 | 1,965 |
| 29 May 2024 | 151.45 | 151.45 | 146.00 | 148.00 | 148.00 | 984 |
| 28 May 2024 | 151.90 | 151.90 | 141.10 | 142.30 | 142.30 | 1,680 |
| 24 May 2024 | 153.90 | 153.90 | 145.10 | 147.55 | 147.55 | 827 |
| 23 May 2024 | 152.90 | 152.90 | 144.10 | 145.90 | 145.90 | 2,499 |
| 22 May 2024 | 153.60 | 153.60 | 146.10 | 148.30 | 148.30 | 2,013 |
| 21 May 2024 | 153.75 | 153.75 | 146.00 | 149.00 | 149.00 | 3,103 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 153.00 | 153.65 | 150.00 | 150.85 | 150.85 | 647 |
| 16 May 2024 | 145.20 | 155.00 | 145.20 | 147.80 | 147.80 | 2,584 |
| 15 May 2024 | 156.95 | 156.95 | 150.00 | 152.00 | 152.00 | 278 |
| 14 May 2024 | 154.50 | 154.50 | 148.00 | 154.45 | 154.45 | 516 |
| 13 May 2024 | 156.85 | 156.85 | 146.10 | 150.05 | 150.05 | 1,471 |
| 10 May 2024 | 156.60 | 156.60 | 148.50 | 153.00 | 153.00 | 334 |
| 09 May 2024 | 152.10 | 159.95 | 143.00 | 149.30 | 149.30 | 2,099 |
| 08 May 2024 | 150.45 | 156.00 | 149.15 | 152.25 | 152.25 | 798 |
| 07 May 2024 | 151.55 | 156.90 | 150.40 | 152.15 | 152.15 | 267 |
| 06 May 2024 | 158.00 | 158.00 | 151.55 | 152.85 | 152.85 | 1,707 |
| 03 May 2024 | 150.75 | 159.90 | 150.75 | 154.10 | 154.10 | 1,169 |
| 02 May 2024 | 150.60 | 156.90 | 150.60 | 154.00 | 154.00 | 1,015 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 156.05 | 159.95 | 153.20 | 153.25 | 153.25 | 764 |
| 29 Apr 2024 | 159.90 | 159.90 | 154.80 | 156.00 | 156.00 | 1,796 |
| 26 Apr 2024 | 155.80 | 156.60 | 152.50 | 155.75 | 155.75 | 2,172 |
| 25 Apr 2024 | 166.85 | 166.85 | 155.00 | 157.00 | 157.00 | 3,353 |
| 24 Apr 2024 | 167.90 | 167.90 | 158.05 | 159.05 | 159.05 | 3,711 |
| 23 Apr 2024 | 165.90 | 165.90 | 158.50 | 161.00 | 161.00 | 2,202 |
| 22 Apr 2024 | 173.90 | 173.90 | 154.00 | 158.40 | 158.40 | 4,253 |
| 19 Apr 2024 | 163.80 | 163.80 | 151.30 | 154.05 | 154.05 | 988 |
| 18 Apr 2024 | 157.15 | 167.90 | 157.00 | 157.05 | 157.05 | 5,128 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 162.00 | 166.50 | 157.60 | 160.00 | 160.00 | 3,828 |
| 15 Apr 2024 | 170.95 | 170.95 | 158.00 | 162.30 | 162.30 | 3,798 |
| 12 Apr 2024 | 176.80 | 176.80 | 168.00 | 169.10 | 169.10 | 3,040 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 184.00 | 184.00 | 168.10 | 169.80 | 169.80 | 4,211 |
| 09 Apr 2024 | 180.00 | 185.00 | 167.00 | 174.50 | 174.50 | 6,019 |
| 08 Apr 2024 | 187.95 | 187.95 | 175.40 | 179.80 | 179.80 | 4,370 |
| 05 Apr 2024 | 189.00 | 194.00 | 177.25 | 182.10 | 182.10 | 64,437 |
| 04 Apr 2024 | 166.65 | 170.25 | 161.00 | 170.25 | 170.25 | 124,218 |
| 03 Apr 2024 | 153.00 | 160.00 | 148.50 | 154.80 | 154.80 | 36,247 |
| 02 Apr 2024 | 160.00 | 160.00 | 147.00 | 148.30 | 148.30 | 14,397 |
| 01 Apr 2024 | 157.50 | 157.50 | 151.15 | 154.20 | 154.20 | 1,249 |
| 28 Mar 2024 | 145.00 | 160.45 | 143.30 | 149.55 | 149.55 | 4,063 |
| 27 Mar 2024 | 156.75 | 156.80 | 145.00 | 148.45 | 148.45 | 5,147 |
| 26 Mar 2024 | 166.00 | 166.00 | 156.60 | 157.00 | 157.00 | 1,774 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 153.00 | 164.00 | 153.00 | 163.55 | 163.55 | 7,765 |
| 21 Mar 2024 | 140.05 | 153.90 | 136.10 | 150.30 | 150.30 | 8,933 |
| 20 Mar 2024 | 149.45 | 149.50 | 135.00 | 140.00 | 140.00 | 4,793 |
| 19 Mar 2024 | 156.00 | 156.00 | 142.65 | 143.15 | 143.15 | 1,785 |
| 18 Mar 2024 | 163.00 | 163.00 | 141.80 | 145.95 | 145.95 | 2,623 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 143.55 | 153.95 | 143.55 | 152.10 | 152.10 | 1,793 |
| 13 Mar 2024 | 160.45 | 160.45 | 144.45 | 149.35 | 149.35 | 5,450 |
| 12 Mar 2024 | 171.85 | 171.85 | 160.00 | 160.45 | 160.45 | 1,771 |
| 11 Mar 2024 | 165.05 | 171.90 | 165.05 | 166.20 | 166.20 | 638 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 174.75 | 174.75 | 165.05 | 169.15 | 169.15 | 1,152 |
| 06 Mar 2024 | 177.90 | 177.90 | 161.00 | 166.45 | 166.45 | 5,317 |
| 05 Mar 2024 | 178.90 | 178.90 | 171.25 | 175.90 | 175.90 | 557 |
| 04 Mar 2024 | 187.70 | 187.70 | 171.50 | 175.35 | 175.35 | 7,237 |
| 01 Mar 2024 | 175.50 | 186.40 | 170.00 | 181.10 | 181.10 | 19,284 |
| 29 Feb 2024 | 177.00 | 177.00 | 169.00 | 170.35 | 170.35 | 2,136 |
| 28 Feb 2024 | 186.00 | 189.80 | 172.10 | 172.95 | 172.95 | 4,289 |
| 27 Feb 2024 | 173.50 | 186.45 | 159.25 | 181.90 | 181.90 | 30,946 |
| 26 Feb 2024 | 175.00 | 175.00 | 166.50 | 169.50 | 169.50 | 3,883 |
| 23 Feb 2024 | 170.05 | 177.00 | 170.05 | 173.25 | 173.25 | 3,196 |
| 22 Feb 2024 | 170.85 | 176.00 | 170.85 | 173.50 | 173.50 | 1,037 |
| 21 Feb 2024 | 180.00 | 184.45 | 171.35 | 172.05 | 172.05 | 3,130 |
| 20 Feb 2024 | 185.70 | 185.70 | 172.10 | 174.85 | 174.85 | 4,030 |
| 16 Feb 2024 | 185.00 | 189.55 | 182.15 | 185.80 | 185.80 | 1,512 |
| 15 Feb 2024 | 182.00 | 196.80 | 181.00 | 182.55 | 182.55 | 10,416 |
| 14 Feb 2024 | 180.05 | 183.90 | 180.05 | 180.40 | 180.40 | 4,225 |
| 13 Feb 2024 | 179.50 | 191.45 | 179.50 | 181.30 | 181.30 | 4,958 |
| 12 Feb 2024 | 198.95 | 198.95 | 183.05 | 185.55 | 185.55 | 9,875 |
| 09 Feb 2024 | 193.00 | 195.00 | 186.50 | 194.10 | 194.10 | 4,476 |
| 08 Feb 2024 | 200.75 | 200.80 | 185.10 | 193.35 | 193.35 | 9,371 |
| 07 Feb 2024 | 184.90 | 196.00 | 184.90 | 195.00 | 195.00 | 63,222 |
| 06 Feb 2024 | 176.00 | 179.55 | 171.10 | 178.90 | 178.90 | 39,433 |
| 05 Feb 2024 | 170.75 | 171.90 | 159.00 | 171.00 | 171.00 | 51,481 |
| *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.