ANFI - Amira Nature Foods Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 20180.6010.6100.5700.5710.57171,274
Nov 15, 20180.5700.6200.5700.6000.600117,800
Nov 14, 20180.5800.6300.5600.5700.570189,100
Nov 13, 20180.5200.5700.5000.5600.560530,600
Nov 12, 20180.6000.6000.5000.5100.510341,100
Nov 09, 20180.6500.6500.6000.6000.600313,500
Nov 08, 20180.7000.7000.6300.6500.650182,700
Nov 07, 20180.7100.7300.6700.7000.700187,300
Nov 06, 20180.7400.7500.7100.7200.72076,400
Nov 05, 20180.7400.7500.7000.7100.710166,600
Nov 02, 20180.7600.7900.7400.7400.740217,000
Nov 01, 20180.7600.7900.7300.7700.770230,700
Oct 31, 20180.7100.7500.6800.7400.740334,000
Oct 30, 20180.6700.7500.6300.7000.700331,900
Oct 29, 20180.7000.7100.6200.6400.640369,300
Oct 26, 20180.7600.7700.6900.7000.700264,500
Oct 25, 20180.8100.8200.7500.7600.760202,300
Oct 24, 20180.7500.8500.7500.7900.790776,300
Oct 23, 20180.7900.8000.7500.7500.750271,900
Oct 22, 20180.8100.8400.7600.7700.770255,700
Oct 19, 20180.7800.8800.7500.8100.810451,400
Oct 18, 20180.9600.9800.8000.8000.8001,532,100
Oct 17, 20181.3501.3500.8400.9800.9801,895,800
Oct 16, 20181.4001.4801.4001.4701.470128,200
Oct 15, 20181.4901.4901.4001.4101.410222,800
Oct 12, 20181.4801.5201.4701.5001.50091,400
Oct 11, 20181.5101.5101.4001.4801.480190,800
Oct 10, 20181.5501.5501.5001.5101.510268,800
Oct 09, 20181.6201.6201.5401.5501.550109,100
Oct 08, 20181.5801.6101.5801.6001.60047,700
Oct 05, 20181.6101.6301.5801.6001.60078,200
Oct 04, 20181.6701.6701.6001.6101.610133,900
Oct 03, 20181.6701.6801.6501.6601.66042,800
Oct 02, 20181.6601.7001.6601.6701.67033,500
Oct 01, 20181.6901.7101.6501.6701.67060,400
Sep 28, 20181.6801.7001.6701.6901.69031,500
Sep 27, 20181.6601.7001.6501.6801.68038,100
Sep 26, 20181.6901.7201.6501.6701.67080,500
Sep 25, 20181.7901.8001.6401.6701.670268,200
Sep 24, 20181.8101.8401.7901.7901.790184,700
Sep 21, 20181.7001.8401.6701.8301.830140,400
Sep 20, 20181.6701.7201.6701.7101.71077,200
Sep 19, 20181.6801.7001.6301.6701.67032,300
Sep 18, 20181.6501.6901.6401.6601.660109,500
Sep 17, 20181.7301.7301.6501.6601.660109,200
Sep 14, 20181.7201.7501.7101.7401.74046,200
Sep 13, 20181.7101.7401.6901.7201.72058,800
Sep 12, 20181.6801.7201.6701.7201.72049,500
Sep 11, 20181.6601.6901.6601.6701.67041,400
Sep 10, 20181.7101.7101.6601.6701.67062,700
Sep 07, 20181.7501.7501.6801.6801.68059,200
Sep 06, 20181.7701.7801.7501.7601.76051,300
Sep 05, 20181.7601.7901.7501.7801.78043,000
Sep 04, 20181.8501.8701.7601.7701.77071,700
Aug 31, 20181.7501.8501.7401.8201.820162,400
Aug 30, 20181.7801.7801.7501.7701.77044,300
Aug 29, 20181.7001.8001.6901.7801.78094,500
Aug 28, 20181.7301.7301.6901.7101.71092,100
Aug 27, 20181.6601.7601.6601.7401.740100,200
Aug 24, 20181.7901.7901.6601.6801.680162,500
Aug 23, 20181.8001.8201.7001.7301.730104,600
Aug 22, 20181.7601.8001.7401.8001.800159,600
Aug 21, 20181.6801.7301.6301.7201.720110,700
Aug 20, 20181.6001.7301.6001.7001.700133,300
Aug 17, 20181.6201.6501.6101.6301.630147,300
Aug 16, 20181.7001.7201.5701.6501.650383,500
Aug 15, 20181.7501.7801.6801.7501.750122,100
Aug 14, 20181.8001.8301.7601.7801.780176,200
Aug 13, 20181.7801.7901.6901.7301.730118,400
Aug 10, 20181.8001.8301.7401.7701.770282,900
Aug 09, 20181.8601.8701.8201.8401.840102,500
Aug 08, 20181.9201.9401.8601.8801.88093,500
Aug 07, 20181.9301.9801.9001.9201.92080,200
Aug 06, 20181.9501.9901.9101.9401.940103,900
Aug 03, 20181.8701.9501.8701.9201.920118,900
Aug 02, 20181.8501.8801.8001.8401.840124,100
Aug 01, 20181.8501.8901.8001.8101.810212,700
Jul 31, 20182.0202.0201.8001.8001.800672,200
Jul 30, 20182.0202.0401.9402.0302.030210,700
Jul 27, 20182.0202.1002.0202.0202.020146,600
Jul 26, 20181.9702.0301.9302.0302.030156,200
Jul 25, 20181.9501.9801.9201.9701.97074,700
Jul 24, 20181.9902.0101.9201.9701.97096,900
Jul 23, 20182.0102.0801.9802.0002.000192,400
Jul 20, 20181.9702.0301.9501.9701.970147,700
Jul 19, 20181.9902.0001.9501.9901.99065,700
Jul 18, 20181.9501.9701.9101.9601.960119,400
Jul 17, 20182.0002.0201.9501.9501.950148,900
Jul 16, 20182.0502.1001.9701.9801.980186,900
Jul 13, 20182.0402.1302.0402.0702.070111,400
Jul 12, 20182.1202.1502.0302.0402.040185,700
Jul 11, 20182.1702.1802.1102.1302.13095,900
Jul 10, 20182.1702.1902.1502.1702.17064,400
Jul 09, 20182.2202.2502.1502.1502.150145,900
Jul 06, 20182.2602.2902.2002.2002.200166,500
Jul 05, 20182.2802.3302.2602.2602.26078,600
Jul 03, 20182.2902.3502.2802.2902.29042,700
Jul 02, 20182.2502.3002.2302.2802.28064,500
Jun 29, 20182.2502.3202.2202.2202.220100,500
Jun 28, 20182.2502.3202.2302.2402.240104,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...