ANFI - Amira Nature Foods Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20181.681.731.631.721.72110,706
Aug 20, 20181.601.731.601.701.70133,300
Aug 17, 20181.621.651.611.631.63147,300
Aug 16, 20181.701.721.571.651.65383,500
Aug 15, 20181.751.781.681.751.75122,100
Aug 14, 20181.801.831.761.781.78176,200
Aug 13, 20181.781.791.691.731.73118,400
Aug 10, 20181.801.831.741.771.77282,900
Aug 09, 20181.861.871.821.841.84102,500
Aug 08, 20181.921.941.861.881.8893,500
Aug 07, 20181.931.981.901.921.9280,200
Aug 06, 20181.951.991.911.941.94103,900
Aug 03, 20181.871.951.871.921.92118,900
Aug 02, 20181.851.881.801.841.84124,100
Aug 01, 20181.851.891.801.811.81212,700
Jul 31, 20182.022.021.801.801.80672,200
Jul 30, 20182.022.041.942.032.03210,700
Jul 27, 20182.022.102.022.022.02146,600
Jul 26, 20181.972.031.932.032.03156,200
Jul 25, 20181.951.981.921.971.9774,700
Jul 24, 20181.992.011.921.971.9796,900
Jul 23, 20182.012.081.982.002.00192,400
Jul 20, 20181.972.031.951.971.97147,700
Jul 19, 20181.992.001.951.991.9965,700
Jul 18, 20181.951.971.911.961.96119,400
Jul 17, 20182.002.021.951.951.95148,900
Jul 16, 20182.052.101.971.981.98186,900
Jul 13, 20182.042.132.042.072.07111,400
Jul 12, 20182.122.152.032.042.04185,700
Jul 11, 20182.172.182.112.132.1395,900
Jul 10, 20182.172.192.152.172.1764,400
Jul 09, 20182.222.252.152.152.15145,900
Jul 06, 20182.262.292.202.202.20166,500
Jul 05, 20182.282.332.262.262.2678,600
Jul 03, 20182.292.352.282.292.2942,700
Jul 02, 20182.252.302.232.282.2864,500
Jun 29, 20182.252.322.222.222.22100,500
Jun 28, 20182.252.322.232.242.24104,000
Jun 27, 20182.392.392.252.302.30100,600
Jun 26, 20182.312.452.312.372.37120,200
Jun 25, 20182.342.362.182.292.29274,300
Jun 22, 20182.372.412.332.342.34100,100
Jun 21, 20182.402.422.312.362.36184,900
Jun 20, 20182.462.472.412.422.4284,200
Jun 19, 20182.562.562.352.452.45265,900
Jun 18, 20182.522.682.512.612.61198,800
Jun 15, 20182.512.582.502.572.57141,900
Jun 14, 20182.542.542.452.532.53167,700
Jun 13, 20182.502.532.462.472.47138,200
Jun 12, 20182.522.642.502.522.52125,400
Jun 11, 20182.462.552.452.522.52126,400
Jun 08, 20182.602.692.492.502.50272,800
Jun 07, 20182.652.842.582.592.59189,500
Jun 06, 20182.942.962.632.632.63576,800
Jun 05, 20182.653.072.652.962.96792,700
Jun 04, 20182.532.672.512.602.60321,000
Jun 01, 20182.362.522.302.502.50227,100
May 31, 20182.382.392.312.372.3799,400
May 30, 20182.332.392.322.382.38154,400
May 29, 20182.272.402.252.322.32252,400
May 25, 20182.282.292.202.282.28203,000
May 24, 20182.272.292.212.292.29174,200
May 23, 20182.292.332.252.262.26175,900
May 22, 20182.192.332.192.312.31205,800
May 21, 20182.302.312.172.222.22367,100
May 18, 20182.472.472.272.302.30512,800
May 17, 20182.292.512.232.482.48649,100
May 16, 20182.382.442.212.272.27823,100
May 15, 20182.562.592.162.422.42907,500
May 14, 20182.863.102.512.542.541,723,300
May 11, 20182.153.402.142.912.919,209,300
May 10, 20183.253.281.621.651.651,913,400
May 09, 20183.223.243.173.243.24147,600
May 08, 20183.303.383.183.203.20272,300
May 07, 20183.573.603.263.313.31433,300
May 04, 20183.703.763.513.543.54269,900
May 03, 20183.703.713.633.703.70139,300
May 02, 20183.703.753.683.733.7379,400
May 01, 20183.703.783.673.703.70119,100
Apr 30, 20183.773.833.743.783.7894,200
Apr 27, 20183.703.743.673.733.73124,000
Apr 26, 20183.753.753.643.703.70173,600
Apr 25, 20183.853.853.683.703.70226,300
Apr 24, 20183.933.933.803.843.84323,100
Apr 23, 20184.004.003.903.913.91109,500
Apr 20, 20183.944.003.943.983.9892,100
Apr 19, 20184.004.003.883.993.99137,100
Apr 18, 20183.964.003.963.983.9853,700
Apr 17, 20184.034.033.923.973.97203,200
Apr 16, 20183.944.033.934.004.0084,700
Apr 13, 20184.004.093.903.913.91110,100
Apr 12, 20184.064.093.963.993.9983,500
Apr 11, 20184.044.114.004.014.01146,800
Apr 10, 20184.254.254.054.114.11230,000
Apr 09, 20184.204.244.154.194.1933,800
Apr 06, 20184.224.304.164.204.2042,000
Apr 05, 20184.324.354.254.254.2533,300
Apr 04, 20184.194.324.174.324.3251,900
Apr 03, 20184.174.254.154.214.2128,200
Apr 02, 20184.194.254.074.104.1070,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...