New Zealand markets open in 5 hours 52 minutes

Jet Infraventure Limited (538794.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202419.9519.9519.9519.9519.958,000
27 Jun 202419.0019.0019.0019.0019.00-
26 Jun 202419.0019.0019.0019.0019.00-
25 Jun 202419.1019.1019.0019.0019.0012,000
24 Jun 202420.0020.0020.0020.0020.00-
21 Jun 202420.0020.0020.0020.0020.004,000
20 Jun 202420.0020.0020.0020.0020.00-
18 Jun 202420.0021.0520.0020.4120.4124,000
17 Jun 2024------
14 Jun 202420.2621.0519.2521.0521.0536,000
13 Jun 202421.5022.3820.2620.2620.2648,000
12 Jun 202421.7621.7620.7521.3221.3224,000
11 Jun 202420.7320.7320.7320.7320.738,000
10 Jun 202419.7519.7519.7519.7519.7520,000
07 Jun 202420.3320.5020.3320.5020.508,000
06 Jun 202421.4221.7521.4021.4021.4016,000
05 Jun 202423.5423.5421.5722.4922.4920,000
04 Jun 202423.5423.5421.3122.7022.7036,000
03 Jun 202421.3622.4221.3622.4222.4220,000
31 May 202421.3621.3619.5021.3621.3676,000
30 May 202420.3520.3520.3520.3520.3512,000
29 May 202418.2019.3918.2019.3919.3928,000
28 May 202420.0720.0718.5519.0419.0448,000
24 May 202418.2118.2118.2118.2118.218,000
23 May 202417.3517.3517.3517.3517.3512,000
22 May 202416.5316.5316.5316.5316.534,000
21 May 202415.7515.7515.7515.7515.758,000
20 May 2024------
17 May 202415.4415.4815.4415.4815.4836,000
16 May 202414.0014.7514.0014.7514.7520,000
15 May 202413.9814.6013.8214.2314.2324,000
14 May 202413.9813.9813.9813.9813.984,000
13 May 202413.2014.0013.0013.9813.9820,000
10 May 202413.5313.5413.5013.5413.5436,000
09 May 202412.9012.9012.9012.9012.904,000
08 May 202412.6412.6412.6412.6412.64-
07 May 202412.6412.6412.6412.6412.64-
06 May 202412.6412.6412.6412.6412.64-
03 May 202412.6412.6412.6412.6412.64-
02 May 202412.6412.6412.6412.6412.644,000
01 May 202412.1612.1612.1612.1612.16-
30 Apr 202412.1612.1612.1612.1612.16-
29 Apr 202412.1612.1612.1612.1612.16-
26 Apr 202412.2012.2012.1612.1612.168,000
25 Apr 202412.6012.6012.6012.6012.604,000
24 Apr 202412.6112.6112.6112.6112.61-
23 Apr 202412.6112.6112.6112.6112.61-
22 Apr 202412.6112.6112.6112.6112.61-
19 Apr 202412.6112.6112.6112.6112.614,000
18 Apr 202413.0513.1513.0513.1513.158,000
17 Apr 2024------
16 Apr 202413.9914.0012.8613.1213.1232,000
15 Apr 202412.8513.6912.8313.3913.3964,000
12 Apr 202413.5513.5513.5013.5013.5016,000
11 Apr 2024------
10 Apr 202413.0013.6513.0013.5013.5048,000
09 Apr 202413.0513.0513.0013.0013.0024,000
08 Apr 202413.9313.9313.0513.0513.0588,000
05 Apr 202413.2713.2713.2713.2713.2768,000
04 Apr 202412.6412.6412.6412.6412.6424,000
03 Apr 202412.0412.0412.0412.0412.0424,000
02 Apr 202411.4711.4711.4711.4711.4744,000
01 Apr 202410.9310.9310.9310.9310.9320,000
28 Mar 202410.4110.4110.4110.4110.4124,000
27 Mar 20249.929.929.929.929.9256,000
26 Mar 20249.459.459.059.459.4552,000
25 Mar 2024------
22 Mar 20249.129.129.009.009.0012,000
21 Mar 20249.339.339.129.129.1220,000
20 Mar 202410.1310.1310.1310.1310.13-
19 Mar 202410.1310.1310.1310.1310.13-
18 Mar 202410.2010.2010.1310.1310.138,000
15 Mar 2024------
14 Mar 202411.2511.2511.2511.2511.25-
13 Mar 202411.2511.2511.2511.2511.25-
12 Mar 202411.2511.2511.2511.2511.25-
11 Mar 202411.2511.2511.2511.2511.258,000
08 Mar 202412.0512.0512.0512.0512.05-
07 Mar 202412.0512.0512.0512.0512.05-
06 Mar 202412.0512.0512.0512.0512.0512,000
05 Mar 202410.5011.9910.2011.9911.9912,000
04 Mar 202411.1111.1211.1111.1211.1212,000
01 Mar 202410.1210.1210.1210.1210.124,000
29 Feb 202410.6310.6410.6310.6310.6324,000
28 Feb 202411.8011.8011.8011.8011.80-
27 Feb 202411.8011.8011.8011.8011.80-
26 Feb 202412.8312.8311.8011.8011.8052,000
23 Feb 202411.0011.8211.0011.8211.8252,000
22 Feb 202410.7510.7510.1110.7510.7580,000
21 Feb 20248.509.918.509.789.7852,000
20 Feb 20249.609.609.019.019.018,000
16 Feb 20249.609.609.609.609.604,000
15 Feb 20249.609.609.609.609.60-
14 Feb 20249.609.609.609.609.6012,000
13 Feb 20249.519.519.519.519.51-
12 Feb 20249.519.519.519.519.51-
09 Feb 20249.519.519.519.519.514,000
08 Feb 202410.6910.6910.6910.6910.69-
07 Feb 202410.6910.6910.6910.6910.69-
06 Feb 202410.6910.6910.6910.6910.69-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...