Lloyds Metals and Energy Limited (512455.BO)
YHD - YHD Delayed Price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 679.00 | 683.15 | 658.40 | 664.05 | 664.05 | 52,318 |
| May 08, 2024 | 676.05 | 696.95 | 676.00 | 678.45 | 678.45 | 25,476 |
| May 07, 2024 | 699.90 | 706.75 | 675.40 | 680.30 | 680.30 | 29,574 |
| May 06, 2024 | 723.95 | 723.95 | 669.60 | 690.80 | 690.80 | 58,385 |
| May 03, 2024 | 749.80 | 749.85 | 704.00 | 710.40 | 710.40 | 44,486 |
| May 02, 2024 | 745.00 | 750.00 | 729.00 | 738.50 | 738.50 | 93,831 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 714.05 | 749.85 | 714.05 | 744.05 | 744.05 | 40,656 |
| Apr 29, 2024 | 740.65 | 740.65 | 713.90 | 716.65 | 716.65 | 17,918 |
| Apr 26, 2024 | 740.50 | 741.00 | 718.90 | 726.15 | 726.15 | 27,628 |
| Apr 25, 2024 | 732.00 | 749.25 | 727.25 | 730.55 | 730.55 | 36,843 |
| Apr 24, 2024 | 720.40 | 739.10 | 716.40 | 729.30 | 729.30 | 30,380 |
| Apr 23, 2024 | 732.00 | 739.00 | 709.05 | 716.05 | 716.05 | 28,312 |
| Apr 22, 2024 | 728.00 | 735.00 | 721.10 | 731.10 | 731.10 | 48,195 |
| Apr 19, 2024 | 704.95 | 729.00 | 701.00 | 723.35 | 723.35 | 84,278 |
| Apr 18, 2024 | 700.00 | 725.00 | 700.00 | 721.35 | 721.35 | 133,539 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 685.05 | 704.90 | 685.00 | 697.20 | 697.20 | 29,120 |
| Apr 15, 2024 | 694.00 | 709.80 | 660.15 | 694.65 | 694.65 | 61,392 |
| Apr 12, 2024 | 704.95 | 710.50 | 692.60 | 696.00 | 696.00 | 121,993 |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | 660.95 | 707.15 | 655.35 | 694.55 | 694.55 | 136,176 |
| Apr 09, 2024 | 660.95 | 660.95 | 649.00 | 658.30 | 658.30 | 30,565 |
| Apr 08, 2024 | 649.00 | 659.00 | 641.10 | 651.60 | 651.60 | 39,546 |
| Apr 05, 2024 | 635.00 | 649.50 | 630.90 | 642.40 | 642.40 | 38,286 |
| Apr 04, 2024 | 619.90 | 645.90 | 617.10 | 628.80 | 628.80 | 63,780 |
| Apr 03, 2024 | 610.60 | 621.00 | 606.25 | 609.10 | 609.10 | 40,543 |
| Apr 02, 2024 | 595.45 | 613.00 | 595.45 | 611.40 | 611.40 | 59,230 |
| Apr 01, 2024 | 615.00 | 615.00 | 593.85 | 599.85 | 599.85 | 100,948 |
| Mar 28, 2024 | 614.95 | 634.40 | 596.80 | 602.95 | 602.95 | 52,675 |
| Mar 27, 2024 | 574.00 | 624.95 | 568.55 | 606.95 | 606.95 | 80,582 |
| Mar 26, 2024 | 582.95 | 584.35 | 564.70 | 566.15 | 566.15 | 34,882 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 595.00 | 595.00 | 575.40 | 578.05 | 578.05 | 14,567 |
| Mar 21, 2024 | 588.40 | 595.00 | 581.10 | 589.60 | 589.60 | 32,525 |
| Mar 20, 2024 | 580.70 | 589.00 | 570.95 | 575.80 | 575.80 | 18,861 |
| Mar 19, 2024 | 589.00 | 599.70 | 573.80 | 579.45 | 579.45 | 30,212 |
| Mar 18, 2024 | 579.00 | 590.00 | 560.60 | 586.50 | 586.50 | 31,817 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | 530.00 | 578.35 | 530.00 | 561.35 | 561.35 | 44,328 |
| Mar 13, 2024 | 560.70 | 565.10 | 530.75 | 540.40 | 540.40 | 188,995 |
| Mar 12, 2024 | 575.45 | 589.05 | 558.00 | 561.00 | 561.00 | 87,583 |
| Mar 11, 2024 | 598.50 | 598.50 | 564.05 | 572.85 | 572.85 | 76,329 |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | 597.95 | 602.00 | 570.10 | 592.40 | 592.40 | 89,390 |
| Mar 06, 2024 | 606.00 | 606.00 | 576.05 | 583.65 | 583.65 | 124,959 |
| Mar 05, 2024 | 609.00 | 610.95 | 600.05 | 605.55 | 605.55 | 89,149 |
| Mar 04, 2024 | 598.00 | 610.25 | 589.25 | 607.90 | 607.90 | 119,032 |
| Mar 01, 2024 | 596.50 | 600.50 | 578.35 | 587.45 | 587.45 | 79,596 |
| Feb 29, 2024 | 577.20 | 598.45 | 560.65 | 596.50 | 596.50 | 144,719 |
| Feb 28, 2024 | 587.35 | 589.80 | 558.00 | 564.75 | 564.75 | 54,345 |
| Feb 27, 2024 | 606.95 | 606.95 | 577.75 | 583.55 | 583.55 | 58,837 |
| Feb 26, 2024 | 600.40 | 606.45 | 592.00 | 596.75 | 596.75 | 58,858 |
| Feb 23, 2024 | 574.10 | 594.05 | 574.10 | 590.70 | 590.70 | 33,987 |
| Feb 22, 2024 | 575.00 | 590.00 | 562.00 | 570.10 | 570.10 | 54,790 |
| Feb 21, 2024 | 578.75 | 601.25 | 570.15 | 574.20 | 574.20 | 50,911 |
| Feb 20, 2024 | 578.00 | 583.60 | 572.80 | 575.15 | 575.15 | 41,949 |
| Feb 16, 2024 | 568.95 | 570.95 | 556.15 | 559.30 | 559.30 | 32,351 |
| Feb 15, 2024 | 528.05 | 567.95 | 528.05 | 558.10 | 558.10 | 49,187 |
| Feb 14, 2024 | 530.00 | 539.50 | 522.40 | 533.05 | 533.05 | 46,635 |
| Feb 13, 2024 | 549.95 | 549.95 | 530.00 | 532.90 | 532.90 | 20,307 |
| Feb 12, 2024 | 567.35 | 567.35 | 531.50 | 546.00 | 546.00 | 34,190 |
| Feb 09, 2024 | 576.85 | 576.85 | 547.00 | 558.25 | 558.25 | 32,672 |
| Feb 08, 2024 | 571.80 | 582.00 | 560.40 | 570.00 | 570.00 | 33,357 |
| Feb 07, 2024 | 575.00 | 585.25 | 570.00 | 571.80 | 571.80 | 19,794 |
| Feb 06, 2024 | 555.50 | 574.95 | 546.05 | 570.45 | 570.45 | 47,913 |
| Feb 05, 2024 | 550.95 | 573.95 | 550.00 | 551.95 | 551.95 | 66,995 |
| Feb 02, 2024 | 565.60 | 565.60 | 540.00 | 543.95 | 543.95 | 54,574 |
| Feb 01, 2024 | 565.30 | 574.80 | 555.00 | 559.85 | 559.85 | 17,382 |
| Jan 31, 2024 | 561.10 | 582.55 | 557.60 | 566.45 | 566.45 | 51,262 |
| Jan 30, 2024 | 584.85 | 584.85 | 565.00 | 566.60 | 566.60 | 49,083 |
| Jan 29, 2024 | 591.40 | 599.75 | 574.95 | 576.65 | 576.65 | 28,835 |
| Jan 26, 2024 | 595.30 | 595.30 | 595.30 | 595.30 | 595.30 | - |
| Jan 25, 2024 | 590.00 | 600.30 | 590.00 | 595.30 | 595.30 | 60,273 |
| Jan 24, 2024 | 595.00 | 604.60 | 580.80 | 590.70 | 590.70 | 67,082 |
| Jan 23, 2024 | 637.00 | 637.00 | 585.30 | 588.75 | 588.75 | 124,204 |
| Jan 22, 2024 | 579.55 | 579.55 | 579.55 | 579.55 | 579.55 | - |
| Jan 19, 2024 | 580.05 | 589.90 | 575.05 | 579.55 | 579.55 | 39,480 |
| Jan 18, 2024 | 585.05 | 586.90 | 564.95 | 579.35 | 579.35 | 51,453 |
| Jan 17, 2024 | 588.00 | 594.95 | 570.90 | 579.45 | 579.45 | 50,543 |
| Jan 16, 2024 | 588.95 | 594.75 | 578.00 | 590.50 | 590.50 | 30,215 |
| Jan 12, 2024 | 587.85 | 594.95 | 571.80 | 581.40 | 581.40 | 47,127 |
| Jan 11, 2024 | 579.45 | 587.90 | 573.60 | 583.60 | 583.60 | 27,934 |
| Jan 10, 2024 | 584.95 | 585.00 | 573.70 | 578.40 | 578.40 | 13,219 |
| Jan 09, 2024 | 580.10 | 593.90 | 576.55 | 580.00 | 580.00 | 23,219 |
| Jan 08, 2024 | 599.95 | 599.95 | 572.00 | 576.45 | 576.45 | 26,918 |
| Jan 05, 2024 | 599.95 | 604.95 | 586.50 | 590.55 | 590.55 | 39,885 |
| Jan 04, 2024 | 599.55 | 608.50 | 580.05 | 589.90 | 589.90 | 19,143 |
| Jan 03, 2024 | 602.95 | 606.65 | 596.60 | 601.45 | 601.45 | 29,467 |
| Jan 02, 2024 | 607.00 | 617.00 | 592.95 | 602.65 | 602.65 | 68,532 |
| Dec 29, 2023 | 605.00 | 609.55 | 593.80 | 599.20 | 599.20 | 20,433 |
| Dec 28, 2023 | 626.90 | 626.90 | 600.00 | 602.20 | 602.20 | 47,075 |
| Dec 27, 2023 | 624.45 | 637.90 | 612.00 | 616.80 | 616.80 | 24,724 |
| Dec 26, 2023 | 620.60 | 639.00 | 615.20 | 624.45 | 624.45 | 32,245 |
| Dec 22, 2023 | 619.25 | 631.50 | 608.00 | 616.20 | 616.20 | 47,494 |
| Dec 21, 2023 | 590.05 | 626.95 | 585.20 | 607.15 | 607.15 | 34,871 |
| Dec 20, 2023 | 629.95 | 634.75 | 588.00 | 591.95 | 591.95 | 39,222 |
| Dec 19, 2023 | 630.00 | 640.00 | 621.00 | 627.25 | 627.25 | 62,684 |
| Dec 18, 2023 | 614.50 | 633.65 | 608.40 | 623.60 | 623.60 | 43,155 |
| Dec 15, 2023 | 605.00 | 620.75 | 604.65 | 608.40 | 608.40 | 33,692 |
| *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.