New Zealand markets open in 27 minutes

Maan Aluminium Limited (532906.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
DateOpenHighLowClose*Adj. close**Volume
07 May 2024------
06 May 2024149.95150.00142.10143.60143.6011,113
03 May 2024148.05149.00146.50147.05147.0527,377
02 May 2024149.35150.45146.20147.60147.6012,518
01 May 2024------
30 Apr 2024151.90152.15148.50149.35149.3522,797
29 Apr 2024153.45153.45150.95151.70151.7028,951
26 Apr 2024154.60154.60151.00151.95151.9519,407
25 Apr 2024153.15153.20150.60151.35151.3519,685
24 Apr 2024152.80153.70150.90151.95151.955,160
23 Apr 2024155.00155.00149.30150.85150.8529,703
22 Apr 2024155.05155.70152.00153.50153.5026,326
19 Apr 2024153.10153.50149.75151.95151.9542,774
18 Apr 2024162.95163.80151.85153.40153.4058,083
17 Apr 2024------
16 Apr 2024161.50168.00159.60161.90161.9068,799
15 Apr 2024152.10173.85148.60159.85159.8590,902
12 Apr 2024152.85157.00149.35151.75151.7517,261
11 Apr 2024------
10 Apr 2024157.90158.00153.55155.25155.2519,016
09 Apr 2024156.00162.00154.60155.80155.8019,024
08 Apr 2024154.05162.55153.90154.75154.7522,932
05 Apr 2024155.05155.35151.70152.95152.957,860
04 Apr 2024155.85159.40152.90154.80154.8046,504
03 Apr 2024144.80160.90144.55152.80152.8049,565
02 Apr 2024142.85147.95142.70145.45145.4512,051
01 Apr 2024138.00144.00138.00142.75142.7515,028
28 Mar 2024144.40144.40134.80137.20137.2011,893
27 Mar 2024142.00145.10141.75143.20143.208,590
26 Mar 2024147.80148.70141.00142.30142.3017,791
25 Mar 2024------
22 Mar 2024142.55147.45142.00147.10147.105,027
21 Mar 2024148.45148.45141.55141.95141.957,825
20 Mar 2024141.40142.90137.95141.40141.4010,521
19 Mar 2024142.05144.10139.85140.80140.8020,612
18 Mar 2024147.25147.35141.90142.50142.505,585
15 Mar 2024------
14 Mar 2024139.35148.00139.35147.10147.1010,462
13 Mar 2024153.50153.50137.50139.65139.6537,820
12 Mar 2024156.65157.15144.65150.45150.4523,024
11 Mar 2024154.95170.00151.15154.35154.35114,897
08 Mar 2024------
07 Mar 2024142.60144.00139.65143.25143.2510,675
06 Mar 2024141.20143.80136.65139.80139.8013,324
05 Mar 2024138.05142.60138.05141.75141.7528,104
04 Mar 2024144.05145.75139.35140.85140.8514,279
01 Mar 2024149.65149.65144.95145.75145.7510,601
29 Feb 2024140.20148.00140.20146.70146.7011,056
28 Feb 2024151.95153.15141.30143.80143.8022,248
27 Feb 2024157.00157.00151.00151.90151.9011,811
26 Feb 2024159.80159.80154.60155.25155.2514,730
23 Feb 2024158.05159.90156.10157.30157.308,554
22 Feb 2024160.60160.60155.55157.45157.452,699
21 Feb 2024163.35165.75156.10157.50157.5029,708
20 Feb 2024155.45164.00155.45162.10162.1022,277
16 Feb 2024157.75163.15154.55155.35155.3521,140
15 Feb 2024154.65162.00153.10156.10156.10118,663
14 Feb 2024161.15175.50158.30172.70172.7075,613
13 Feb 2024152.90165.00150.85160.80160.8035,259
12 Feb 2024155.20157.55149.00154.50154.5034,606
09 Feb 2024157.10160.40148.50154.10154.1038,161
08 Feb 2024169.85169.90157.50159.40159.4036,642
07 Feb 2024155.25172.25155.25167.95167.95130,061
06 Feb 2024139.85143.55139.30143.55143.557,152
05 Feb 2024141.15141.15136.35136.75136.7519,337
02 Feb 2024141.20142.05139.50140.05140.057,406
01 Feb 2024138.00140.75137.60140.05140.0512,454
31 Jan 2024142.75142.75137.60138.05138.054,253
30 Jan 2024139.05142.05139.05139.95139.9517,385
29 Jan 2024143.20143.20139.50140.05140.053,539
26 Jan 2024142.60142.60142.60142.60142.60-
25 Jan 2024144.60145.00140.50142.60142.6029,023
24 Jan 2024141.25143.25136.45143.05143.0528,806
23 Jan 2024142.00143.90136.40136.45136.4515,842
22 Jan 2024140.75140.75140.75140.75140.75-
19 Jan 2024144.00146.75140.00140.75140.759,180
18 Jan 2024145.10146.00138.75142.65142.657,653
17 Jan 2024146.25148.75144.75146.05146.0519,555
16 Jan 2024154.75154.75146.85149.15149.1524,746
12 Jan 2024143.50144.95142.40142.95142.956,629
11 Jan 2024140.05145.05140.05142.35142.358,868
10 Jan 2024142.00143.55141.10142.75142.7515,634
09 Jan 2024151.30151.30141.40145.30145.308,049
08 Jan 2024150.50150.75147.80148.30148.3012,586
05 Jan 2024147.05151.05144.80147.15147.1514,499
04 Jan 2024158.50159.00146.00147.05147.0582,576
03 Jan 2024147.75152.00147.75152.00152.00116,344
02 Jan 2024141.95144.80140.75144.80144.8084,691
29 Dec 2023139.05141.40138.30141.40141.4055,220
28 Dec 2023130.00134.70130.00134.70134.7016,785
27 Dec 2023128.15131.90127.25128.30128.3015,514
26 Dec 2023130.60132.80129.70131.00131.0037,769
22 Dec 2023129.95132.00128.85130.60130.607,212
21 Dec 2023120.10128.75120.10127.30127.3021,015
20 Dec 2023130.05131.80123.65126.00126.0013,621
19 Dec 2023132.10134.05129.30130.15130.156,586
18 Dec 2023129.15134.40129.15131.70131.7018,345
15 Dec 2023137.60139.00134.25134.85134.8512,951
14 Dec 2023141.60141.60133.75135.20135.2035,788
13 Dec 2023134.00137.20131.75137.20137.2041,127
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...