VST Industries Limited (509966.BO)
YHD - YHD Delayed Price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4,098.00 | 4,098.00 | 3,969.00 | 3,979.55 | 3,979.55 | 3,769 |
| May 02, 2024 | 4,050.05 | 4,088.70 | 4,022.50 | 4,070.10 | 4,070.10 | 1,203 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 4,089.85 | 4,090.00 | 4,012.00 | 4,025.15 | 4,025.15 | 2,252 |
| Apr 29, 2024 | 4,279.35 | 4,302.95 | 4,025.45 | 4,060.55 | 4,060.55 | 3,766 |
| Apr 26, 2024 | 4,049.25 | 4,180.00 | 4,011.00 | 4,118.85 | 4,118.85 | 5,520 |
| Apr 25, 2024 | 3,989.55 | 4,050.45 | 3,987.35 | 4,029.95 | 4,029.95 | 1,145 |
| Apr 24, 2024 | 4,048.85 | 4,088.00 | 3,952.35 | 3,997.40 | 3,997.40 | 12,046 |
| Apr 23, 2024 | 3,905.05 | 4,007.35 | 3,905.05 | 3,966.40 | 3,966.40 | 4,658 |
| Apr 22, 2024 | 3,997.15 | 4,018.65 | 3,930.10 | 3,966.75 | 3,966.75 | 2,775 |
| Apr 19, 2024 | 3,834.75 | 4,024.00 | 3,818.95 | 3,921.50 | 3,921.50 | 8,961 |
| Apr 18, 2024 | 3,888.80 | 3,946.90 | 3,812.25 | 3,898.45 | 3,898.45 | 6,593 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 3,762.20 | 3,816.00 | 3,709.00 | 3,720.80 | 3,720.80 | 4,749 |
| Apr 15, 2024 | 3,546.05 | 3,747.00 | 3,546.05 | 3,689.90 | 3,689.90 | 341,995 |
| Apr 12, 2024 | 3,666.85 | 3,715.90 | 3,600.50 | 3,702.35 | 3,702.35 | 51,442 |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | 3,624.60 | 3,624.60 | 3,582.00 | 3,613.00 | 3,613.00 | 774 |
| Apr 09, 2024 | 3,683.95 | 3,687.30 | 3,591.35 | 3,615.75 | 3,615.75 | 500 |
| Apr 08, 2024 | 3,689.00 | 3,709.40 | 3,636.55 | 3,659.25 | 3,659.25 | 711 |
| Apr 05, 2024 | 3,644.95 | 3,697.80 | 3,643.70 | 3,686.60 | 3,686.60 | 333 |
| Apr 04, 2024 | 3,640.00 | 3,650.00 | 3,611.40 | 3,647.85 | 3,647.85 | 161 |
| Apr 03, 2024 | 3,610.00 | 3,639.90 | 3,600.00 | 3,617.70 | 3,617.70 | 258 |
| Apr 02, 2024 | 3,541.05 | 3,629.40 | 3,541.05 | 3,603.55 | 3,603.55 | 420 |
| Apr 01, 2024 | 3,612.65 | 3,619.00 | 3,517.20 | 3,604.95 | 3,604.95 | 1,017 |
| Mar 28, 2024 | 3,576.40 | 3,583.75 | 3,545.50 | 3,571.50 | 3,571.50 | 319 |
| Mar 27, 2024 | 3,561.35 | 3,592.10 | 3,560.05 | 3,576.65 | 3,576.65 | 436 |
| Mar 26, 2024 | 3,555.40 | 3,583.60 | 3,544.45 | 3,553.15 | 3,553.15 | 505 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 3,593.25 | 3,610.05 | 3,568.45 | 3,594.00 | 3,594.00 | 555 |
| Mar 21, 2024 | 3,590.00 | 3,600.00 | 3,577.95 | 3,589.25 | 3,589.25 | 350 |
| Mar 20, 2024 | 3,603.55 | 3,606.85 | 3,559.00 | 3,574.80 | 3,574.80 | 264 |
| Mar 19, 2024 | 3,613.50 | 3,622.20 | 3,575.80 | 3,597.30 | 3,597.30 | 528 |
| Mar 18, 2024 | 3,600.05 | 3,640.00 | 3,589.60 | 3,624.00 | 3,624.00 | 286 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 3,451.05 | 3,680.45 | 3,451.05 | 3,667.50 | 3,667.50 | 661 |
| Mar 13, 2024 | 3,720.05 | 3,787.85 | 3,520.05 | 3,549.65 | 3,549.65 | 2,043 |
| Mar 12, 2024 | 3,810.00 | 3,830.35 | 3,701.00 | 3,757.35 | 3,757.35 | 562 |
| Mar 11, 2024 | 3,672.00 | 3,838.00 | 3,667.00 | 3,802.40 | 3,802.40 | 1,597 |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 3,638.00 | 3,685.95 | 3,637.55 | 3,676.85 | 3,676.85 | 610 |
| Mar 06, 2024 | 3,660.45 | 3,679.95 | 3,571.00 | 3,668.80 | 3,668.80 | 610 |
| Mar 05, 2024 | 3,781.65 | 3,781.65 | 3,628.35 | 3,642.05 | 3,642.05 | 1,654 |
| Mar 04, 2024 | 3,710.00 | 3,780.00 | 3,686.00 | 3,730.55 | 3,730.55 | 820 |
| Mar 01, 2024 | 3,668.00 | 3,744.20 | 3,668.00 | 3,727.25 | 3,727.25 | 403 |
| Feb 29, 2024 | 3,683.35 | 3,716.00 | 3,662.50 | 3,668.00 | 3,668.00 | 840 |
| Feb 28, 2024 | 3,663.05 | 3,720.15 | 3,647.95 | 3,688.70 | 3,688.70 | 2,101 |
| Feb 27, 2024 | 3,649.95 | 3,704.95 | 3,616.10 | 3,691.00 | 3,691.00 | 762 |
| Feb 26, 2024 | 3,632.45 | 3,642.70 | 3,597.70 | 3,628.50 | 3,628.50 | 527 |
| Feb 23, 2024 | 3,659.95 | 3,666.70 | 3,615.25 | 3,629.65 | 3,629.65 | 204 |
| Feb 22, 2024 | 3,595.00 | 3,641.35 | 3,579.05 | 3,628.25 | 3,628.25 | 405 |
| Feb 21, 2024 | 3,713.50 | 3,713.50 | 3,610.25 | 3,619.10 | 3,619.10 | 438 |
| Feb 20, 2024 | 3,739.95 | 3,750.00 | 3,670.15 | 3,694.50 | 3,694.50 | 336 |
| Feb 16, 2024 | 3,630.00 | 3,702.90 | 3,582.60 | 3,675.45 | 3,675.45 | 2,066 |
| Feb 15, 2024 | 3,669.45 | 3,669.45 | 3,585.05 | 3,631.55 | 3,631.55 | 149 |
| Feb 14, 2024 | 3,515.00 | 3,627.90 | 3,497.50 | 3,615.40 | 3,615.40 | 940 |
| Feb 13, 2024 | 3,549.95 | 3,549.95 | 3,458.00 | 3,503.35 | 3,503.35 | 599 |
| Feb 12, 2024 | 3,556.35 | 3,576.45 | 3,485.00 | 3,495.35 | 3,495.35 | 397 |
| Feb 09, 2024 | 3,629.75 | 3,629.75 | 3,497.00 | 3,545.90 | 3,545.90 | 680 |
| Feb 08, 2024 | 3,617.25 | 3,693.95 | 3,554.35 | 3,567.05 | 3,567.05 | 565 |
| Feb 07, 2024 | 3,595.50 | 3,615.80 | 3,570.00 | 3,599.35 | 3,599.35 | 525 |
| Feb 06, 2024 | 3,593.40 | 3,612.40 | 3,585.80 | 3,596.90 | 3,596.90 | 863 |
| Feb 05, 2024 | 3,644.15 | 3,644.45 | 3,577.50 | 3,587.30 | 3,587.30 | 711 |
| Feb 02, 2024 | 3,630.15 | 3,680.95 | 3,605.25 | 3,644.20 | 3,644.20 | 471 |
| Feb 01, 2024 | 3,700.00 | 3,716.00 | 3,637.85 | 3,647.05 | 3,647.05 | 1,826 |
| Jan 31, 2024 | 3,531.35 | 3,727.90 | 3,531.35 | 3,702.15 | 3,702.15 | 1,465 |
| Jan 30, 2024 | 3,488.70 | 3,600.00 | 3,482.00 | 3,553.55 | 3,553.55 | 5,042 |
| Jan 29, 2024 | 3,509.10 | 3,522.25 | 3,463.00 | 3,488.70 | 3,488.70 | 1,383 |
| Jan 26, 2024 | 3,501.35 | 3,501.35 | 3,501.35 | 3,501.35 | 3,501.35 | - |
| Jan 25, 2024 | 3,579.95 | 3,579.95 | 3,485.80 | 3,501.35 | 3,501.35 | 370 |
| Jan 24, 2024 | 3,515.70 | 3,528.20 | 3,480.00 | 3,512.10 | 3,512.10 | 464 |
| Jan 23, 2024 | 3,564.30 | 3,591.60 | 3,478.30 | 3,486.95 | 3,486.95 | 3,922 |
| Jan 22, 2024 | 3,652.20 | 3,652.20 | 3,652.20 | 3,652.20 | 3,652.20 | - |
| Jan 19, 2024 | 3,619.90 | 3,666.45 | 3,588.25 | 3,652.20 | 3,652.20 | 1,380 |
| Jan 18, 2024 | 3,609.00 | 3,609.00 | 3,534.05 | 3,571.90 | 3,571.90 | 1,678 |
| Jan 17, 2024 | 3,618.00 | 3,650.40 | 3,570.90 | 3,597.90 | 3,597.90 | 2,013 |
| Jan 16, 2024 | 3,660.00 | 3,673.50 | 3,609.00 | 3,624.15 | 3,624.15 | 1,711 |
| Jan 12, 2024 | 3,640.05 | 3,695.05 | 3,615.00 | 3,625.40 | 3,625.40 | 3,093 |
| Jan 11, 2024 | 3,719.95 | 3,720.00 | 3,645.50 | 3,668.75 | 3,668.75 | 1,213 |
| Jan 10, 2024 | 3,769.95 | 3,769.95 | 3,670.25 | 3,689.20 | 3,689.20 | 3,029 |
| Jan 09, 2024 | 3,792.90 | 3,803.00 | 3,723.90 | 3,758.65 | 3,758.65 | 2,174 |
| Jan 08, 2024 | 3,899.95 | 3,905.50 | 3,762.80 | 3,782.55 | 3,782.55 | 1,654 |
| Jan 05, 2024 | 3,913.80 | 3,952.80 | 3,836.05 | 3,847.20 | 3,847.20 | 4,068 |
| Jan 04, 2024 | 4,000.00 | 4,015.55 | 3,820.00 | 3,840.85 | 3,840.85 | 3,017 |
| Jan 03, 2024 | 4,310.00 | 4,328.45 | 3,977.00 | 4,020.65 | 4,020.65 | 36,100 |
| Jan 02, 2024 | 3,389.95 | 4,065.30 | 3,360.75 | 4,065.30 | 4,065.30 | 509,941 |
| Dec 29, 2023 | 3,378.20 | 3,414.00 | 3,378.20 | 3,407.05 | 3,407.05 | 156 |
| Dec 28, 2023 | 3,378.90 | 3,389.95 | 3,366.25 | 3,372.25 | 3,372.25 | 131 |
| Dec 27, 2023 | 3,406.85 | 3,414.00 | 3,312.90 | 3,381.00 | 3,381.00 | 1,141 |
| Dec 26, 2023 | 3,410.00 | 3,431.70 | 3,396.10 | 3,410.15 | 3,410.15 | 503 |
| Dec 22, 2023 | 3,345.30 | 3,409.45 | 3,345.30 | 3,397.25 | 3,397.25 | 791 |
| Dec 21, 2023 | 3,347.70 | 3,355.95 | 3,236.00 | 3,346.80 | 3,346.80 | 729 |
| Dec 20, 2023 | 3,380.00 | 3,388.00 | 3,342.15 | 3,356.90 | 3,356.90 | 52,426 |
| Dec 19, 2023 | 3,357.05 | 3,390.00 | 3,357.05 | 3,368.25 | 3,368.25 | 78 |
| Dec 18, 2023 | 3,359.95 | 3,385.00 | 3,335.65 | 3,357.00 | 3,357.00 | 51,100 |
| Dec 15, 2023 | 3,300.00 | 3,333.00 | 3,294.05 | 3,321.00 | 3,321.00 | 459 |
| Dec 14, 2023 | 3,305.00 | 3,312.80 | 3,294.30 | 3,309.85 | 3,309.85 | 164 |
| Dec 13, 2023 | 3,285.00 | 3,303.60 | 3,216.00 | 3,297.40 | 3,297.40 | 220 |
| Dec 12, 2023 | 3,308.70 | 3,308.70 | 3,275.40 | 3,290.80 | 3,290.80 | 171 |
| Dec 11, 2023 | 3,246.05 | 3,320.00 | 3,246.05 | 3,311.20 | 3,311.20 | 450 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.