SLT: Historical Prices for STERLITE IND LTD ADR

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	18.66	18.96	18.38	18.50	1,180,300	18.50
20-Nov-09	18.19	18.38	17.99	18.18	1,011,200	18.18
19-Nov-09	18.16	18.20	17.67	17.88	1,314,200	17.88
18-Nov-09	18.68	18.99	18.63	18.79	1,350,900	18.79
17-Nov-09	18.69	19.06	18.47	18.85	1,545,600	18.85
16-Nov-09	18.72	19.38	18.72	19.05	2,212,500	19.05
13-Nov-09	17.98	18.64	17.98	18.46	2,344,400	18.46
12-Nov-09	18.10	18.16	17.58	17.65	1,629,600	17.65
11-Nov-09	18.28	18.64	18.15	18.24	1,685,300	18.24
10-Nov-09	17.35	17.62	17.35	17.49	928,100	17.49
9-Nov-09	17.39	17.62	17.20	17.49	1,693,700	17.49
6-Nov-09	16.96	17.40	16.87	17.05	899,500	17.05
5-Nov-09	16.79	17.06	16.67	17.02	1,519,800	17.02
4-Nov-09	16.47	16.93	16.30	16.63	2,308,700	16.63
3-Nov-09	15.51	15.78	15.23	15.69	1,865,500	15.69
2-Nov-09	15.84	16.44	15.61	16.10	1,480,300	16.10
30-Oct-09	16.33	16.60	15.77	15.77	4,581,100	15.77
29-Oct-09	15.69	16.39	15.56	16.35	2,386,900	16.35
28-Oct-09	15.89	16.07	15.34	15.53	3,378,800	15.53
27-Oct-09	16.84	16.84	16.03	16.10	5,079,300	16.10
26-Oct-09	17.38	17.73	17.13	17.25	1,841,300	17.25
23-Oct-09	17.76	17.95	17.46	17.55	1,352,000	17.55
22-Oct-09	17.46	18.04	17.31	17.81	2,027,400	17.81
21-Oct-09	17.53	18.00	17.52	17.75	3,072,300	17.75
20-Oct-09	17.95	18.15	17.65	17.85	3,104,300	17.85
19-Oct-09	18.01	18.11	17.63	18.02	4,356,900	18.02
16-Oct-09	17.17	17.94	17.09	17.82	13,019,300	17.82
15-Oct-09	18.62	18.78	16.48	16.62	11,592,900	16.62
14-Oct-09	18.20	18.57	18.20	18.57	3,234,500	18.57
13-Oct-09	17.33	17.42	17.06	17.21	724,200	17.21
12-Oct-09	17.32	17.54	17.25	17.33	1,403,000	17.33
9-Oct-09	17.15	17.15	16.86	17.03	1,120,600	17.03
8-Oct-09	17.58	17.72	17.35	17.49	3,123,500	17.49
7-Oct-09	17.13	17.46	16.81	17.00	2,758,900	17.00
6-Oct-09	16.35	16.85	16.32	16.76	1,924,400	16.76
5-Oct-09	15.84	16.05	15.52	15.98	1,397,500	15.98
2-Oct-09	15.56	15.93	15.16	15.82	1,636,000	15.82
1-Oct-09	16.09	16.29	15.58	15.64	1,563,100	15.64
30-Sep-09	16.20	16.22	15.88	15.97	1,639,800	15.97
29-Sep-09	15.58	15.75	15.47	15.68	754,100	15.68
28-Sep-09	15.36	15.68	15.29	15.54	682,400	15.54
25-Sep-09	15.52	15.65	15.24	15.26	938,200	15.26
24-Sep-09	15.70	15.86	15.29	15.42	1,160,800	15.42
23-Sep-09	15.75	16.08	15.60	15.66	1,213,100	15.66
22-Sep-09	15.67	15.93	15.62	15.82	1,422,800	15.82
21-Sep-09	15.60	15.61	15.34	15.45	1,308,000	15.45
18-Sep-09	15.88	15.88	15.60	15.73	518,800	15.73
17-Sep-09	16.15	16.15	15.60	15.74	900,000	15.74
16-Sep-09	15.76	16.19	15.75	16.15	1,664,500	16.15
15-Sep-09	15.19	15.61	15.15	15.47	1,563,000	15.47
14-Sep-09	14.83	15.00	14.67	14.97	1,720,400	14.97
11-Sep-09	15.37	15.43	14.98	15.23	1,921,800	15.23
11-Sep-09	$ 0.071 Dividend
10-Sep-09	15.52	15.70	15.38	15.70	1,941,900	15.63
9-Sep-09	15.44	15.44	15.21	15.41	1,778,000	15.34
8-Sep-09	14.87	15.25	14.85	15.25	2,977,300	15.18
4-Sep-09	13.46	13.94	13.46	13.90	1,329,600	13.84
3-Sep-09	13.21	13.29	12.93	13.16	1,824,300	13.10
2-Sep-09	12.85	12.94	12.56	12.85	1,177,000	12.79
1-Sep-09	13.21	13.53	12.86	12.95	2,320,700	12.89
31-Aug-09	13.57	13.66	13.16	13.39	2,352,400	13.33
28-Aug-09	14.08	14.20	13.82	13.91	3,225,500	13.85
27-Aug-09	13.88	14.05	13.77	13.98	2,921,600	13.92
26-Aug-09	13.65	13.95	13.65	13.87	2,399,200	13.81
25-Aug-09	13.49	13.49	13.13	13.20	1,099,800	13.14
24-Aug-09	13.26	13.49	13.10	13.22	1,671,300	13.16
21-Aug-09	12.83	13.14	12.80	13.13	949,300	13.07
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions