Canada markets closed

Yatra Online, Inc. (YTRA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.4700+0.0400 (+2.80%)
At close: 04:00PM EDT
1.4683 -0.00 (-0.12%)
After hours: 06:28PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.46001.47931.46001.47001.470081,658
May 01, 20241.44001.45001.42001.43001.430091,800
Apr 30, 20241.42001.48001.42001.46001.460093,300
Apr 29, 20241.32001.43001.32001.42001.4200197,600
Apr 26, 20241.27001.33001.25001.30001.3000130,800
Apr 25, 20241.26001.27901.23001.25001.2500123,800
Apr 24, 20241.29001.33801.24001.25001.2500476,400
Apr 23, 20241.30001.39001.28001.29001.2900458,200
Apr 22, 20241.31001.38001.29001.29001.2900637,000
Apr 19, 20241.44001.45001.38001.39501.3950389,400
Apr 18, 20241.42001.44001.41001.43001.4300183,100
Apr 17, 20241.46001.46001.40001.40001.4000196,100
Apr 16, 20241.41001.48701.39501.46001.4600219,700
Apr 15, 20241.50001.54001.41001.41001.4100238,900
Apr 12, 20241.50001.55401.49001.52001.5200126,000
Apr 11, 20241.54001.58001.48001.48001.4800294,300
Apr 10, 20241.54001.60001.53001.55001.5500128,700
Apr 09, 20241.60001.60001.47001.54001.5400123,100
Apr 08, 20241.60001.61501.57001.61001.610064,600
Apr 05, 20241.63001.65001.60001.63001.6300213,300
Apr 04, 20241.63001.64001.61001.61001.6100125,900
Apr 03, 20241.63001.64901.61001.63001.6300139,100
Apr 02, 20241.66001.66001.60001.61701.6170149,500
Apr 01, 20241.65001.65001.63001.64001.6400197,500
Mar 28, 20241.64001.64001.58001.59001.590090,500
Mar 27, 20241.64001.64001.59501.63001.6300111,400
Mar 26, 20241.60001.62501.59001.61001.610099,400
Mar 25, 20241.58001.66001.56001.59001.5900145,400
Mar 22, 20241.48001.61001.48001.59001.5900177,400
Mar 21, 20241.42001.50001.42001.47501.475091,000
Mar 20, 20241.43001.43001.39001.40001.4000715,900
Mar 19, 20241.44001.45001.39001.42501.4250304,500
Mar 18, 20241.47001.59001.43001.44001.4400614,500
Mar 15, 20241.56001.56601.46001.47001.4700589,200
Mar 14, 20241.53001.58701.53001.55501.555076,900
Mar 13, 20241.56001.60001.49001.53001.5300200,700
Mar 12, 20241.49001.60701.49001.52001.5200482,200
Mar 11, 20241.47001.49501.45001.47001.470093,600
Mar 08, 20241.53001.53001.46001.50001.500065,600
Mar 07, 20241.50001.52001.46001.50001.500068,900
Mar 06, 20241.50001.54001.48001.50001.500082,500
Mar 05, 20241.58001.60001.49001.49001.4900178,300
Mar 04, 20241.60001.64001.59001.59001.5900107,300
Mar 01, 20241.59001.63501.59001.61001.610056,700
Feb 29, 20241.67001.67001.59001.61001.6100116,300
Feb 28, 20241.60001.62001.60001.61001.610072,200
Feb 27, 20241.58001.61001.58001.60001.600083,000
Feb 26, 20241.58001.61001.58001.58001.580046,700
Feb 23, 20241.58001.61001.58001.58001.580069,800
Feb 22, 20241.61001.61001.58001.59001.590088,400
Feb 21, 20241.62001.63001.60001.61001.6100150,800
Feb 20, 20241.61001.63001.61001.61001.6100147,600
Feb 16, 20241.61001.64001.61001.63001.6300191,600
Feb 15, 20241.63001.65501.61001.62001.6200118,100
Feb 14, 20241.65001.69801.61001.64001.6400247,200
Feb 13, 20241.60001.63001.59001.59001.5900175,900
Feb 12, 20241.61001.63001.61001.61501.615099,800
Feb 09, 20241.62001.65601.61001.63001.630039,800
Feb 08, 20241.61001.65001.58501.62001.620075,800
Feb 07, 20241.64001.64001.61001.61001.610049,100
Feb 06, 20241.64001.65801.61001.62001.620058,200
Feb 05, 20241.65001.66001.62001.64001.640063,600
Feb 02, 20241.65701.68001.61001.63001.6300144,400
Feb 01, 20241.70001.70001.65001.67001.670062,500
Jan 31, 20241.68001.70001.67001.69001.690054,300
Jan 30, 20241.69001.72001.68001.69001.690048,900
Jan 29, 20241.84001.84001.69001.72001.7200131,800
Jan 26, 20241.80001.80501.72001.78501.785049,800
Jan 25, 20241.87001.87001.77001.78001.780054,600
Jan 24, 20241.85001.89001.81001.83001.830038,100
Jan 23, 20241.91001.93001.82001.87001.8700153,300
Jan 22, 20241.88001.92701.85001.88001.8800215,700
Jan 19, 20241.87001.93001.85001.87501.875090,600
Jan 18, 20241.78001.90001.78001.87001.8700168,300
Jan 17, 20241.78001.82001.76001.80501.8050108,100
Jan 16, 20241.72001.83001.70001.80001.8000159,100
Jan 12, 20241.68001.76001.68001.72001.720092,400
Jan 11, 20241.69001.74001.62001.72001.7200185,400
Jan 10, 20241.62001.67001.58001.67001.6700116,300
Jan 09, 20241.62001.64001.56001.57001.570096,100
Jan 08, 20241.62001.62501.57001.60001.600094,900
Jan 05, 20241.62001.67001.60001.60001.600064,200
Jan 04, 20241.61001.66501.60001.64001.640033,900
Jan 03, 20241.70001.74501.63001.63001.630070,800
Jan 02, 20241.60001.76001.60001.69001.6900113,200
Dec 29, 20231.64001.64001.60001.63001.630086,600
Dec 28, 20231.63001.63001.60001.61001.610098,400
Dec 27, 20231.64001.64001.59001.62001.6200104,000
Dec 26, 20231.60001.69001.58001.64501.645078,800
Dec 22, 20231.58001.60001.54001.59001.590041,900
Dec 21, 20231.56001.59001.51001.56001.5600128,900
Dec 20, 20231.61001.61001.51001.54001.5400106,500
Dec 19, 20231.59201.62001.55001.59001.590079,600
Dec 18, 20231.61001.62001.57001.58001.580057,800
Dec 15, 20231.67001.67001.56701.62001.620052,300
Dec 14, 20231.56001.65001.56001.62001.620065,700
Dec 13, 20231.60001.65001.55001.61001.610065,000
Dec 12, 20231.62001.62001.56001.57001.570042,700
Dec 11, 20231.54001.61101.51001.61001.610085,600
Dec 08, 20231.51001.52001.48501.52001.520048,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...