Yatra Online, Inc. (YTRA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 1.3200 | 1.3390 | 1.2930 | 1.3050 | 1.3050 | 47,600 |
| 03 Jun 2024 | 1.3000 | 1.3700 | 1.2900 | 1.3100 | 1.3100 | 182,000 |
| 31 May 2024 | 1.4600 | 1.4800 | 1.1850 | 1.2800 | 1.2800 | 746,900 |
| 30 May 2024 | 1.6200 | 1.6700 | 1.6000 | 1.6100 | 1.6100 | 332,700 |
| 29 May 2024 | 1.5500 | 1.6100 | 1.5500 | 1.6000 | 1.6000 | 204,200 |
| 28 May 2024 | 1.5500 | 1.6000 | 1.5500 | 1.5780 | 1.5780 | 311,800 |
| 24 May 2024 | 1.5400 | 1.5900 | 1.4900 | 1.5900 | 1.5900 | 236,100 |
| 23 May 2024 | 1.5600 | 1.5600 | 1.5200 | 1.5300 | 1.5300 | 73,100 |
| 22 May 2024 | 1.5700 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 17,500 |
| 21 May 2024 | 1.5400 | 1.5900 | 1.5400 | 1.5700 | 1.5700 | 35,400 |
| 20 May 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5400 | 1.5400 | 64,700 |
| 17 May 2024 | 1.6400 | 1.6700 | 1.6000 | 1.6100 | 1.6100 | 189,300 |
| 16 May 2024 | 1.4800 | 1.6400 | 1.4800 | 1.6400 | 1.6400 | 200,100 |
| 15 May 2024 | 1.4900 | 1.5100 | 1.4700 | 1.4700 | 1.4700 | 116,500 |
| 14 May 2024 | 1.4700 | 1.4950 | 1.4700 | 1.4800 | 1.4800 | 97,300 |
| 13 May 2024 | 1.4600 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 103,300 |
| 10 May 2024 | 1.4500 | 1.4700 | 1.3900 | 1.4600 | 1.4600 | 130,200 |
| 09 May 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4600 | 39,900 |
| 08 May 2024 | 1.4600 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 69,700 |
| 07 May 2024 | 1.5400 | 1.5400 | 1.4500 | 1.4700 | 1.4700 | 191,600 |
| 06 May 2024 | 1.4500 | 1.4700 | 1.4200 | 1.4400 | 1.4400 | 133,500 |
| 03 May 2024 | 1.4800 | 1.5000 | 1.4400 | 1.4400 | 1.4400 | 271,900 |
| 02 May 2024 | 1.4600 | 1.4790 | 1.4600 | 1.4700 | 1.4700 | 82,000 |
| 01 May 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 91,800 |
| 30 Apr 2024 | 1.4200 | 1.4800 | 1.4200 | 1.4600 | 1.4600 | 93,300 |
| 29 Apr 2024 | 1.3200 | 1.4300 | 1.3200 | 1.4200 | 1.4200 | 197,600 |
| 26 Apr 2024 | 1.2700 | 1.3300 | 1.2500 | 1.3000 | 1.3000 | 130,800 |
| 25 Apr 2024 | 1.2600 | 1.2790 | 1.2300 | 1.2500 | 1.2500 | 123,800 |
| 24 Apr 2024 | 1.2900 | 1.3380 | 1.2400 | 1.2500 | 1.2500 | 476,400 |
| 23 Apr 2024 | 1.3000 | 1.3900 | 1.2800 | 1.2900 | 1.2900 | 458,200 |
| 22 Apr 2024 | 1.3100 | 1.3800 | 1.2900 | 1.2900 | 1.2900 | 637,000 |
| 19 Apr 2024 | 1.4400 | 1.4500 | 1.3800 | 1.3950 | 1.3950 | 389,400 |
| 18 Apr 2024 | 1.4200 | 1.4400 | 1.4100 | 1.4300 | 1.4300 | 183,100 |
| 17 Apr 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 196,100 |
| 16 Apr 2024 | 1.4100 | 1.4870 | 1.3950 | 1.4600 | 1.4600 | 219,700 |
| 15 Apr 2024 | 1.5000 | 1.5400 | 1.4100 | 1.4100 | 1.4100 | 238,900 |
| 12 Apr 2024 | 1.5000 | 1.5540 | 1.4900 | 1.5200 | 1.5200 | 126,000 |
| 11 Apr 2024 | 1.5400 | 1.5800 | 1.4800 | 1.4800 | 1.4800 | 294,300 |
| 10 Apr 2024 | 1.5400 | 1.6000 | 1.5300 | 1.5500 | 1.5500 | 128,700 |
| 09 Apr 2024 | 1.6000 | 1.6000 | 1.4700 | 1.5400 | 1.5400 | 123,100 |
| 08 Apr 2024 | 1.6000 | 1.6150 | 1.5700 | 1.6100 | 1.6100 | 64,600 |
| 05 Apr 2024 | 1.6300 | 1.6500 | 1.6000 | 1.6300 | 1.6300 | 213,300 |
| 04 Apr 2024 | 1.6300 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 125,900 |
| 03 Apr 2024 | 1.6300 | 1.6490 | 1.6100 | 1.6300 | 1.6300 | 139,100 |
| 02 Apr 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6170 | 1.6170 | 149,500 |
| 01 Apr 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 197,500 |
| 28 Mar 2024 | 1.6400 | 1.6400 | 1.5800 | 1.5900 | 1.5900 | 90,500 |
| 27 Mar 2024 | 1.6400 | 1.6400 | 1.5950 | 1.6300 | 1.6300 | 111,400 |
| 26 Mar 2024 | 1.6000 | 1.6250 | 1.5900 | 1.6100 | 1.6100 | 99,400 |
| 25 Mar 2024 | 1.5800 | 1.6600 | 1.5600 | 1.5900 | 1.5900 | 145,400 |
| 22 Mar 2024 | 1.4800 | 1.6100 | 1.4800 | 1.5900 | 1.5900 | 177,400 |
| 21 Mar 2024 | 1.4200 | 1.5000 | 1.4200 | 1.4750 | 1.4750 | 91,000 |
| 20 Mar 2024 | 1.4300 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 715,900 |
| 19 Mar 2024 | 1.4400 | 1.4500 | 1.3900 | 1.4250 | 1.4250 | 304,500 |
| 18 Mar 2024 | 1.4700 | 1.5900 | 1.4300 | 1.4400 | 1.4400 | 614,500 |
| 15 Mar 2024 | 1.5600 | 1.5660 | 1.4600 | 1.4700 | 1.4700 | 589,200 |
| 14 Mar 2024 | 1.5300 | 1.5870 | 1.5300 | 1.5550 | 1.5550 | 76,900 |
| 13 Mar 2024 | 1.5600 | 1.6000 | 1.4900 | 1.5300 | 1.5300 | 200,700 |
| 12 Mar 2024 | 1.4900 | 1.6070 | 1.4900 | 1.5200 | 1.5200 | 482,200 |
| 11 Mar 2024 | 1.4700 | 1.4950 | 1.4500 | 1.4700 | 1.4700 | 93,600 |
| 08 Mar 2024 | 1.5300 | 1.5300 | 1.4600 | 1.5000 | 1.5000 | 65,600 |
| 07 Mar 2024 | 1.5000 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 68,900 |
| 06 Mar 2024 | 1.5000 | 1.5400 | 1.4800 | 1.5000 | 1.5000 | 82,500 |
| 05 Mar 2024 | 1.5800 | 1.6000 | 1.4900 | 1.4900 | 1.4900 | 178,300 |
| 04 Mar 2024 | 1.6000 | 1.6400 | 1.5900 | 1.5900 | 1.5900 | 107,300 |
| 01 Mar 2024 | 1.5900 | 1.6350 | 1.5900 | 1.6100 | 1.6100 | 56,700 |
| 29 Feb 2024 | 1.6700 | 1.6700 | 1.5900 | 1.6100 | 1.6100 | 116,300 |
| 28 Feb 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 72,200 |
| 27 Feb 2024 | 1.5800 | 1.6100 | 1.5800 | 1.6000 | 1.6000 | 83,000 |
| 26 Feb 2024 | 1.5800 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 46,700 |
| 23 Feb 2024 | 1.5800 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 69,800 |
| 22 Feb 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 88,400 |
| 21 Feb 2024 | 1.6200 | 1.6300 | 1.6000 | 1.6100 | 1.6100 | 150,800 |
| 20 Feb 2024 | 1.6100 | 1.6300 | 1.6100 | 1.6100 | 1.6100 | 147,600 |
| 16 Feb 2024 | 1.6100 | 1.6400 | 1.6100 | 1.6300 | 1.6300 | 191,600 |
| 15 Feb 2024 | 1.6300 | 1.6550 | 1.6100 | 1.6200 | 1.6200 | 118,100 |
| 14 Feb 2024 | 1.6500 | 1.6980 | 1.6100 | 1.6400 | 1.6400 | 247,200 |
| 13 Feb 2024 | 1.6000 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | 175,900 |
| 12 Feb 2024 | 1.6100 | 1.6300 | 1.6100 | 1.6150 | 1.6150 | 99,800 |
| 09 Feb 2024 | 1.6200 | 1.6560 | 1.6100 | 1.6300 | 1.6300 | 39,800 |
| 08 Feb 2024 | 1.6100 | 1.6500 | 1.5850 | 1.6200 | 1.6200 | 75,800 |
| 07 Feb 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 49,100 |
| 06 Feb 2024 | 1.6400 | 1.6580 | 1.6100 | 1.6200 | 1.6200 | 58,200 |
| 05 Feb 2024 | 1.6500 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 63,600 |
| 02 Feb 2024 | 1.6570 | 1.6800 | 1.6100 | 1.6300 | 1.6300 | 144,400 |
| 01 Feb 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 62,500 |
| 31 Jan 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6900 | 1.6900 | 54,300 |
| 30 Jan 2024 | 1.6900 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 48,900 |
| 29 Jan 2024 | 1.8400 | 1.8400 | 1.6900 | 1.7200 | 1.7200 | 131,800 |
| 26 Jan 2024 | 1.8000 | 1.8050 | 1.7200 | 1.7850 | 1.7850 | 49,800 |
| 25 Jan 2024 | 1.8700 | 1.8700 | 1.7700 | 1.7800 | 1.7800 | 54,600 |
| 24 Jan 2024 | 1.8500 | 1.8900 | 1.8100 | 1.8300 | 1.8300 | 38,100 |
| 23 Jan 2024 | 1.9100 | 1.9300 | 1.8200 | 1.8700 | 1.8700 | 153,300 |
| 22 Jan 2024 | 1.8800 | 1.9270 | 1.8500 | 1.8800 | 1.8800 | 215,700 |
| 19 Jan 2024 | 1.8700 | 1.9300 | 1.8500 | 1.8750 | 1.8750 | 90,600 |
| 18 Jan 2024 | 1.7800 | 1.9000 | 1.7800 | 1.8700 | 1.8700 | 168,300 |
| 17 Jan 2024 | 1.7800 | 1.8200 | 1.7600 | 1.8050 | 1.8050 | 108,100 |
| 16 Jan 2024 | 1.7200 | 1.8300 | 1.7000 | 1.8000 | 1.8000 | 159,100 |
| 12 Jan 2024 | 1.6800 | 1.7600 | 1.6800 | 1.7200 | 1.7200 | 92,400 |
| 11 Jan 2024 | 1.6900 | 1.7400 | 1.6200 | 1.7200 | 1.7200 | 185,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.