New Zealand markets close in 5 hours 57 minutes

Cinevista Limited (532324.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
23 May 2024------
22 May 202419.0019.9018.5019.0019.005,199
21 May 202418.2519.4518.2519.0019.0010,821
20 May 2024------
17 May 202419.2019.7918.5719.0019.001,166
16 May 202420.0020.0018.3119.2019.201,724
15 May 202419.0819.1118.9919.1119.114,335
14 May 202417.5018.8517.5018.2018.201,762
13 May 202418.4918.6017.6718.0018.002,974
10 May 202418.1318.2517.2518.2518.253,069
09 May 202418.5018.5018.1318.1318.132,581
08 May 202419.0019.0018.1318.2918.296,800
07 May 202418.5019.0018.4219.0019.004,621
06 May 202419.6919.6918.5018.5518.556,605
03 May 202419.3019.8018.8119.3019.304,504
02 May 202419.3519.6918.9018.9618.964,119
01 May 2024------
30 Apr 202419.0520.5919.0519.3519.35805
29 Apr 202419.6520.4519.6019.7619.7670
26 Apr 202420.5021.1020.0020.0120.012,549
25 Apr 202420.5021.0020.1220.8220.822,297
24 Apr 202420.0920.5020.0020.1020.102,169
23 Apr 202420.4020.5020.3020.5020.501,300
22 Apr 202419.5521.3819.5520.5820.5858,282
19 Apr 202420.5420.7119.7720.3720.3747,061
18 Apr 202420.1321.3420.1320.5120.5125,689
17 Apr 2024------
16 Apr 202420.5221.1020.3320.3320.3315,707
15 Apr 202422.0122.3021.3921.3921.3919,859
12 Apr 202422.2922.8122.0422.5122.5115,018
11 Apr 2024------
10 Apr 202422.1023.5022.0722.2422.2420,555
09 Apr 202423.9925.0023.2323.2323.2383,253
08 Apr 202423.9024.4523.6624.4524.4568,429
05 Apr 202420.4922.2320.3922.2322.2331,642
04 Apr 202420.6621.1919.2420.2120.2157,708
03 Apr 202420.0020.6019.3420.2520.2525,389
02 Apr 202419.0119.7418.7219.2119.2113,307
01 Apr 202418.6019.6018.3019.0319.035,487
28 Mar 202418.1118.5618.0618.2318.234,722
27 Mar 202419.7819.7818.3118.3118.3113,068
26 Mar 202418.5020.5418.5019.1019.1015,222
25 Mar 2024------
22 Mar 202418.5820.0018.3919.7919.7911,549
21 Mar 202417.6018.8917.6018.7818.788,806
20 Mar 202418.0118.7817.7017.9817.983,708
19 Mar 202421.3021.3018.0918.2018.2010,824
18 Mar 202418.0119.8317.9219.6619.6613,878
15 Mar 2024------
14 Mar 202416.8218.4016.7918.1118.1126,491
13 Mar 202417.8818.2016.5617.0617.068,756
12 Mar 202418.4818.6617.7218.2418.2421,853
11 Mar 202419.0619.4219.0119.0219.021,107
08 Mar 2024------
07 Mar 202419.1719.7319.1719.4419.442,227
06 Mar 202419.5619.5619.1119.4119.412,030
05 Mar 202421.1921.1919.7219.9319.9313,885
04 Mar 202421.2221.4619.7220.9320.9331,463
01 Mar 202421.0021.7920.8921.2221.2221,483
29 Feb 202420.4421.1420.4420.6820.6837,355
28 Feb 202422.0022.8520.4020.8620.8684,707
27 Feb 202420.2922.5520.1422.0422.0483,428
26 Feb 202422.2422.2420.6020.6720.6753,811
23 Feb 202421.5623.0021.3621.7521.7532,963
22 Feb 202421.6021.6020.4121.3721.3743,371
21 Feb 202422.4022.5821.1621.2921.2947,427
20 Feb 202423.9023.9022.3722.5222.5239,010
16 Feb 202423.3523.3520.6720.8220.8261,351
15 Feb 202420.9822.4520.0722.2122.2197,298
14 Feb 202419.7821.4019.1220.9820.9839,005
13 Feb 202418.4220.3617.4819.9719.9760,355
12 Feb 202419.8420.2018.4018.5118.5147,561
09 Feb 202421.5721.5719.5620.3720.3736,982
08 Feb 202422.4422.7520.9121.1521.1563,528
07 Feb 202421.7623.3021.1022.0022.0090,275
06 Feb 202421.4521.6320.5521.6221.62133,230
05 Feb 202420.7520.9520.1120.6020.6013,363
02 Feb 202420.8920.8919.8020.0220.0243,976
01 Feb 202420.1920.3319.4020.1920.1999,163
31 Jan 202418.7419.3718.2019.3719.3746,686
30 Jan 202418.7018.7018.1018.4518.453,572
29 Jan 202418.7718.9918.0218.1618.165,031
26 Jan 202418.4018.4018.4018.4018.40-
25 Jan 202417.6518.6017.6518.4018.407,699
24 Jan 202418.0018.5018.0018.5018.504,539
23 Jan 202417.7918.5017.7018.1718.1711,463
22 Jan 202418.1918.1918.1918.1918.19-
19 Jan 202417.3018.2917.3018.1918.196,475
18 Jan 202418.4018.4017.5018.0818.086,346
17 Jan 202418.0018.4917.5718.4018.405,054
16 Jan 202418.7518.7517.3118.0018.0013,380
12 Jan 202417.1017.8416.5117.0217.028,694
11 Jan 202416.8117.7916.8117.1017.102,666
10 Jan 202417.0417.9717.0417.6317.633,211
09 Jan 202417.1018.2017.0817.5017.508,319
08 Jan 202417.3118.0017.3117.8917.8982
05 Jan 202418.9818.9817.3017.6617.6618,713
04 Jan 202417.3518.4817.3518.1018.1019,403
03 Jan 202417.9917.9917.1517.6017.601,283
02 Jan 202417.7018.3917.3117.9917.993,158
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...