Orbia Advance Corporation, S.A.B. de C.V. (MXCHY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| Apr 30, 2024 | 3.2800 | 3.3800 | 3.2300 | 3.2300 | 3.2300 | 600 |
| Apr 29, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| Apr 26, 2024 | 3.4500 | 3.4500 | 3.3300 | 3.3300 | 3.3300 | 200 |
| Apr 26, 2024 | 0.042 Dividend | |||||
| Apr 25, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6680 | - |
| Apr 24, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6680 | - |
| Apr 23, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6680 | - |
| Apr 22, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6680 | - |
| Apr 19, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6680 | - |
| Apr 18, 2024 | 3.9000 | 3.9800 | 3.7100 | 3.7100 | 3.6680 | 700 |
| Apr 17, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9745 | - |
| Apr 16, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9745 | - |
| Apr 15, 2024 | 4.1000 | 4.1000 | 4.0200 | 4.0200 | 3.9745 | 1,400 |
| Apr 12, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5677 | - |
| Apr 11, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5677 | - |
| Apr 10, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5677 | - |
| Apr 09, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5677 | 200 |
| Apr 08, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4688 | 100 |
| Apr 05, 2024 | 4.6000 | 4.6200 | 4.6000 | 4.6200 | 4.5677 | 200 |
| Apr 04, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1327 | - |
| Apr 03, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1327 | - |
| Apr 02, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1327 | - |
| Apr 01, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1327 | 200 |
| Mar 28, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0734 | - |
| Mar 27, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0734 | - |
| Mar 26, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0734 | - |
| Mar 25, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0734 | - |
| Mar 22, 2024 | 4.1050 | 4.1200 | 4.0250 | 4.1200 | 4.0734 | 5,500 |
| Mar 21, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0931 | 2,300 |
| Mar 20, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8064 | - |
| Mar 19, 2024 | 4.0500 | 4.0500 | 3.8500 | 3.8500 | 3.8064 | 2,100 |
| Mar 18, 2024 | 4.3500 | 4.4000 | 4.3000 | 4.3000 | 4.2513 | 2,800 |
| Mar 15, 2024 | 4.0350 | 4.2100 | 4.0350 | 4.2100 | 4.1623 | 2,900 |
| Mar 14, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8855 | 300 |
| Mar 13, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8262 | - |
| Mar 12, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8262 | 300 |
| Mar 11, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7174 | 600 |
| Mar 08, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6581 | - |
| Mar 07, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6581 | 200 |
| Mar 06, 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.5672 | - |
| Mar 05, 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.5672 | 100 |
| Mar 04, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7965 | 25,000 |
| Mar 01, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6680 | - |
| Feb 29, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6680 | - |
| Feb 28, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6680 | 100 |
| Feb 27, 2024 | 3.8600 | 3.8600 | 3.7400 | 3.7800 | 3.7372 | 600 |
| Feb 26, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7866 | - |
| Feb 23, 2024 | 3.8400 | 3.8400 | 3.8300 | 3.8300 | 3.7866 | 200 |
| Feb 22, 2024 | 3.7300 | 4.0000 | 3.7300 | 4.0000 | 3.9547 | 1,200 |
| Feb 21, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8064 | 600 |
| Feb 20, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9251 | - |
| Feb 16, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9251 | - |
| Feb 15, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9251 | - |
| Feb 14, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9251 | 400 |
| Feb 13, 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | - |
| Feb 12, 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | - |
| Feb 09, 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | - |
| Feb 08, 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | - |
| Feb 07, 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | - |
| Feb 06, 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | - |
| Feb 05, 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | - |
| Feb 02, 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | - |
| Feb 01, 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | - |
| Jan 31, 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | - |
| Jan 30, 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | 100 |
| Jan 29, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7570 | - |
| Jan 26, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7570 | 100 |
| Jan 25, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7570 | 800 |
| Jan 24, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0437 | - |
| Jan 23, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0437 | - |
| Jan 22, 2024 | 4.1800 | 4.1800 | 4.0900 | 4.0900 | 4.0437 | 1,000 |
| Jan 19, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8558 | - |
| Jan 18, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8558 | - |
| Jan 17, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8558 | - |
| Jan 16, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8558 | 2,700 |
| Jan 12, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1920 | 700 |
| Jan 11, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.1821 | - |
| Jan 10, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.1821 | - |
| Jan 09, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.1821 | - |
| Jan 08, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.1821 | 1,000 |
| Jan 05, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0635 | - |
| Jan 04, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0635 | - |
| Jan 03, 2024 | 4.2400 | 4.2400 | 4.1100 | 4.1100 | 4.0635 | 800 |
| Jan 02, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8558 | - |
| Dec 29, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8558 | 100 |
| Dec 29, 2023 | 0.004 Dividend | |||||
| Dec 28, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7530 | - |
| Dec 27, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7530 | 100 |
| Dec 26, 2023 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1382 | - |
| Dec 22, 2023 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1382 | - |
| Dec 21, 2023 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1382 | - |
| Dec 20, 2023 | 4.3500 | 4.3500 | 4.1900 | 4.1900 | 4.1382 | 2,700 |
| Dec 19, 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4938 | - |
| Dec 18, 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4938 | 100 |
| Dec 15, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5431 | 100 |
| Dec 14, 2023 | 4.3200 | 4.4900 | 4.3200 | 4.4900 | 4.4345 | 600 |
| Dec 13, 2023 | 4.5100 | 4.5100 | 4.3750 | 4.3750 | 4.3209 | 200 |
| Dec 12, 2023 | 5.0000 | 5.0250 | 5.0000 | 5.0000 | 4.9382 | 44,400 |
| Dec 11, 2023 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.1530 | - |
| *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.