Visagar Financial Services Limited (531025.BO)

YHD - YHD Delayed price. Currency in USD

Add to watchlist

(-)

At close: 06:07PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	-	-	-	-	-	-
01 May 2024	-	-	-	-	-	-
30 Apr 2024	0.80	0.81	0.75	0.80	0.80	7,763,842
29 Apr 2024	0.82	0.82	0.77	0.79	0.79	8,282,995
26 Apr 2024	0.82	0.83	0.81	0.82	0.82	2,591,606
25 Apr 2024	0.83	0.83	0.81	0.82	0.82	2,071,049
24 Apr 2024	0.82	0.84	0.81	0.82	0.82	3,125,259
23 Apr 2024	0.83	0.84	0.80	0.81	0.81	2,969,051
22 Apr 2024	0.82	0.85	0.82	0.82	0.82	1,951,558
19 Apr 2024	0.82	0.82	0.81	0.82	0.82	2,647,540
18 Apr 2024	0.85	0.85	0.82	0.83	0.83	2,270,381
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.79	0.84	0.79	0.83	0.83	4,283,526
15 Apr 2024	0.84	0.84	0.76	0.79	0.79	5,179,417
12 Apr 2024	0.83	0.86	0.83	0.84	0.84	3,386,293
11 Apr 2024	-	-	-	-	-	-
10 Apr 2024	0.87	0.88	0.83	0.86	0.86	3,207,092
09 Apr 2024	0.87	0.89	0.82	0.86	0.86	4,780,241
08 Apr 2024	0.90	0.90	0.84	0.85	0.85	4,460,056
05 Apr 2024	0.88	0.89	0.86	0.88	0.88	4,014,372
04 Apr 2024	0.88	0.90	0.85	0.86	0.86	4,200,401
03 Apr 2024	0.85	0.88	0.84	0.87	0.87	5,201,642
02 Apr 2024	0.82	0.85	0.81	0.84	0.84	2,960,706
01 Apr 2024	0.80	0.81	0.79	0.81	0.81	1,961,299
28 Mar 2024	0.81	0.81	0.78	0.78	0.78	4,174,706
27 Mar 2024	0.82	0.83	0.79	0.81	0.81	3,908,347
26 Mar 2024	0.84	0.84	0.81	0.81	0.81	3,563,412
25 Mar 2024	-	-	-	-	-	-
22 Mar 2024	0.85	0.87	0.82	0.84	0.84	4,342,617
21 Mar 2024	0.82	0.84	0.81	0.84	0.84	4,463,894
20 Mar 2024	0.83	0.83	0.80	0.80	0.80	2,666,759
19 Mar 2024	0.83	0.83	0.79	0.80	0.80	2,175,940
18 Mar 2024	0.81	0.84	0.79	0.81	0.81	3,725,828
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	0.77	0.82	0.77	0.81	0.81	3,068,389
13 Mar 2024	0.85	0.86	0.80	0.80	0.80	5,853,234
12 Mar 2024	0.86	0.87	0.81	0.84	0.84	3,983,509
11 Mar 2024	0.89	0.90	0.84	0.85	0.85	5,165,351
08 Mar 2024	-	-	-	-	-	-
07 Mar 2024	0.84	0.87	0.84	0.87	0.87	2,117,317
06 Mar 2024	0.88	0.88	0.83	0.83	0.83	4,079,728
05 Mar 2024	0.88	0.89	0.86	0.87	0.87	3,280,325
04 Mar 2024	0.92	0.92	0.87	0.88	0.88	4,626,256
01 Mar 2024	0.89	0.91	0.87	0.90	0.90	4,106,430
29 Feb 2024	0.88	0.89	0.86	0.87	0.87	2,396,341
28 Feb 2024	0.90	0.91	0.87	0.88	0.88	3,060,696
27 Feb 2024	0.90	0.92	0.88	0.90	0.90	3,287,371
26 Feb 2024	0.94	0.96	0.89	0.91	0.91	6,137,388
23 Feb 2024	0.89	0.92	0.88	0.92	0.92	5,613,821
22 Feb 2024	0.85	0.90	0.85	0.88	0.88	4,055,286
21 Feb 2024	0.97	0.97	0.89	0.89	0.89	11,379,823
20 Feb 2024	0.93	0.93	0.90	0.93	0.93	6,977,194
16 Feb 2024	0.85	0.85	0.85	0.85	0.85	2,555,749
15 Feb 2024	0.86	0.86	0.86	0.86	0.86	1,559,328
14 Feb 2024	0.85	0.87	0.85	0.87	0.87	3,312,854
13 Feb 2024	0.86	0.86	0.86	0.86	0.86	1,480,675
12 Feb 2024	0.87	0.87	0.87	0.87	0.87	2,183,619
09 Feb 2024	0.88	0.88	0.88	0.88	0.88	2,225,191
08 Feb 2024	0.91	0.91	0.89	0.89	0.89	5,695,305
07 Feb 2024	0.90	0.90	0.90	0.90	0.90	6,825,746
06 Feb 2024	0.89	0.89	0.89	0.89	0.89	4,156,240
05 Feb 2024	0.88	0.88	0.88	0.88	0.88	3,448,711
02 Feb 2024	0.87	0.87	0.87	0.87	0.87	4,416,973
01 Feb 2024	0.86	0.86	0.86	0.86	0.86	4,138,579
31 Jan 2024	0.83	0.85	0.83	0.85	0.85	10,104,850
30 Jan 2024	0.84	0.84	0.84	0.84	0.84	2,577,900
29 Jan 2024	0.85	0.85	0.85	0.85	0.85	2,689,780
26 Jan 2024	0.86	0.86	0.86	0.86	0.86	-
25 Jan 2024	0.86	0.86	0.86	0.86	0.86	1,974,573
24 Jan 2024	0.87	0.87	0.87	0.87	0.87	1,552,223
23 Jan 2024	0.88	0.88	0.88	0.88	0.88	1,668,429
22 Jan 2024	0.90	0.90	0.90	0.90	0.90	-
19 Jan 2024	0.90	0.90	0.90	0.90	0.90	2,454,567
18 Jan 2024	0.91	0.91	0.91	0.91	0.91	1,678,349
17 Jan 2024	0.92	0.92	0.92	0.92	0.92	2,506,965
16 Jan 2024	0.93	0.93	0.93	0.93	0.93	1,705,327
12 Jan 2024	0.95	0.95	0.95	0.95	0.95	3,024,489
11 Jan 2024	0.96	0.96	0.96	0.96	0.96	3,616,771
10 Jan 2024	0.97	0.97	0.97	0.97	0.97	3,840,384
09 Jan 2024	0.99	0.99	0.98	0.98	0.98	10,238,206
08 Jan 2024	1.00	1.00	0.99	1.00	1.00	4,912,573
05 Jan 2024	0.96	0.96	0.92	0.96	0.96	18,728,041
04 Jan 2024	0.92	0.92	0.91	0.92	0.92	5,160,109
03 Jan 2024	0.86	0.88	0.85	0.88	0.88	8,635,744
02 Jan 2024	0.83	0.84	0.83	0.84	0.84	5,227,217
29 Dec 2023	0.83	0.83	0.81	0.82	0.82	5,054,972
28 Dec 2023	0.83	0.83	0.81	0.83	0.83	4,459,938
27 Dec 2023	0.83	0.84	0.82	0.83	0.83	4,546,203
26 Dec 2023	0.83	0.84	0.82	0.83	0.83	8,232,950
22 Dec 2023	0.83	0.83	0.80	0.82	0.82	3,309,933
21 Dec 2023	0.76	0.81	0.75	0.81	0.81	4,973,697
20 Dec 2023	0.82	0.83	0.78	0.78	0.78	7,002,889
19 Dec 2023	0.82	0.83	0.81	0.82	0.82	4,106,013
18 Dec 2023	0.85	0.85	0.81	0.82	0.82	7,499,864
15 Dec 2023	0.83	0.84	0.81	0.83	0.83	7,417,241
14 Dec 2023	0.82	0.83	0.80	0.82	0.82	9,739,413
13 Dec 2023	0.79	0.80	0.78	0.80	0.80	10,072,778
12 Dec 2023	0.79	0.79	0.77	0.77	0.77	8,123,596
11 Dec 2023	0.76	0.79	0.75	0.78	0.78	12,545,184
08 Dec 2023	0.75	0.76	0.75	0.76	0.76	2,975,306
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,831.52-42.52(-0.36%)

NZD/USD0.5965+0.0037(+0.62%)

ALL ORDS7,849.40+17.50(+0.22%)

OIL79.14+0.19(+0.24%)

GOLD2,313.50+3.90(+0.17%)

Visagar Financial Services Limited (531025.BO)

NZX 50
11,831.52
-42.52(-0.36%)

NZD/USD
0.5965
+0.0037(+0.62%)

ALL ORDS
7,849.40
+17.50(+0.22%)

OIL
79.14
+0.19(+0.24%)

GOLD
2,313.50
+3.90(+0.17%)