New Zealand markets open in 28 minutes

Superior Finlease Limited (539835.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024------
17 Apr 2024------
16 Apr 20241.761.761.661.721.7210,739
15 Apr 20241.851.851.691.691.697,752
12 Apr 20241.771.771.761.771.7737,003
11 Apr 2024------
10 Apr 20241.691.691.691.691.6951,590
09 Apr 20241.611.611.611.611.616,781
08 Apr 20241.541.541.541.541.541,175
05 Apr 20241.411.471.411.471.47744
04 Apr 20241.341.401.341.401.40213
03 Apr 20241.221.341.221.341.342,260
02 Apr 20241.281.281.281.281.28974
01 Apr 20241.221.221.221.221.22389
28 Mar 20241.221.281.221.221.2210,538
27 Mar 20241.221.231.221.221.2244,516
26 Mar 20241.271.271.271.271.272,195
25 Mar 2024------
22 Mar 20241.401.401.331.331.332,450
21 Mar 20241.401.401.401.401.403,235
20 Mar 20241.431.431.431.431.4311,772
19 Mar 20241.501.501.501.501.503,208
18 Mar 20241.551.551.431.501.507,029
15 Mar 2024------
14 Mar 20241.431.561.431.501.505,936
13 Mar 20241.551.551.501.501.50728
12 Mar 20241.631.711.551.551.553,032
11 Mar 20241.641.711.631.631.639,055
08 Mar 2024------
07 Mar 20241.711.851.711.711.713,384
06 Mar 20241.801.801.801.801.802,828
05 Mar 20241.821.821.801.801.807,400
04 Mar 20241.851.901.851.891.898,720
01 Mar 20241.801.901.801.901.9022,981
29 Feb 20242.002.001.891.891.897,871
28 Feb 20242.042.041.981.981.981,115
27 Feb 20242.022.021.981.991.99911
26 Feb 20241.962.051.882.032.0313,633
23 Feb 20241.891.981.891.971.973,235
22 Feb 20241.901.901.891.891.8915,722
21 Feb 20241.941.941.861.861.862,824
20 Feb 20241.942.031.941.941.9421,147
16 Feb 20241.761.931.761.851.858,030
15 Feb 20241.851.851.831.851.856,404
14 Feb 20241.851.851.841.851.855,362
13 Feb 20241.921.921.921.921.9210,568
12 Feb 20241.791.831.701.831.8315,711
09 Feb 20241.801.801.781.781.7819,590
08 Feb 20241.891.961.801.811.8110,487
07 Feb 20241.901.901.891.891.8929,674
06 Feb 20241.861.901.861.901.9017,666
05 Feb 20241.841.851.771.851.8540,647
02 Feb 20241.931.931.841.841.8430,452
01 Feb 20241.931.931.851.931.9317,793
31 Jan 20241.931.931.841.931.938,776
30 Jan 20242.052.051.891.931.9315,744
29 Jan 20241.901.981.811.981.989,812
26 Jan 20241.901.901.901.901.90-
25 Jan 20241.911.911.891.901.905,182
24 Jan 20241.851.901.811.821.8213,347
23 Jan 20241.901.901.901.901.909,414
22 Jan 20241.901.901.901.901.90-
19 Jan 20241.971.971.901.901.9014,600
18 Jan 20241.971.971.971.971.977,233
17 Jan 20242.142.141.971.971.979,372
16 Jan 20242.142.142.042.042.047,555
12 Jan 20242.102.102.002.072.0720,262
11 Jan 20242.052.102.052.102.1059,443
10 Jan 20242.052.151.952.152.1547,889
09 Jan 20242.052.052.052.052.0535,520
08 Jan 20242.162.162.152.152.1524,766
05 Jan 20242.262.262.152.262.2643,981
04 Jan 20242.182.272.152.192.19246,950
03 Jan 20242.242.242.102.182.1874,882
02 Jan 20242.302.302.122.202.2029,899
29 Dec 20232.182.242.142.172.1721,184
28 Dec 20232.112.142.112.142.1471,897
27 Dec 20232.102.111.972.042.04115,900
26 Dec 20232.052.141.962.012.0130,810
22 Dec 20232.042.071.962.052.0529,752
21 Dec 20232.042.051.952.042.0425,068
20 Dec 20231.972.051.952.022.0258,851
19 Dec 20232.002.091.931.971.9732,508
18 Dec 20232.162.162.002.022.02111,999
15 Dec 20232.022.162.012.102.1066,300
14 Dec 20232.202.202.002.112.11160,538
13 Dec 20232.092.102.092.102.1056,519
12 Dec 20231.771.911.771.911.9194,919
11 Dec 20231.751.751.561.741.7490,209
08 Dec 20231.751.791.661.721.7236,332
07 Dec 20231.701.751.651.701.7039,793
06 Dec 20231.741.741.651.671.6736,145
05 Dec 20231.731.781.671.701.7032,665
04 Dec 20231.721.761.691.721.7217,409
01 Dec 20231.801.851.701.721.7241,153
30 Nov 20231.701.781.691.781.7834,427
29 Nov 20231.651.701.601.701.7034,231
28 Nov 20231.721.721.611.621.6241,639
27 Nov 20231.661.661.661.661.66-
24 Nov 20231.661.741.611.661.6652,879
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...