FinData: Historical Data for TSE, DHX

Friday, 03 May 2024

DHX MEDIA LTD

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
20/12/19	1.480	1.500	1.450	1.500	141,015
19/12/19	1.490	1.520	1.480	1.500	84,134
18/12/19	1.570	1.600	1.470	1.490	269,697
17/12/19	1.490	1.570	1.480	1.570	121,791
16/12/19	1.490	1.520	1.440	1.490	194,177
13/12/19	1.460	1.490	1.410	1.470	120,325
12/12/19	1.430	1.440	1.410	1.430	178,803
11/12/19	1.450	1.450	1.420	1.440	97,357
10/12/19	1.510	1.510	1.410	1.470	253,129
09/12/19	1.540	1.560	1.490	1.510	63,826
06/12/19	1.500	1.580	1.480	1.560	143,201
05/12/19	1.630	1.630	1.450	1.520	477,743
04/12/19	1.650	1.650	1.610	1.610	20,000
03/12/19	1.660	1.660	1.610	1.640	305,380
02/12/19	1.650	1.680	1.640	1.670	44,629
29/11/19	1.620	1.700	1.620	1.680	242,343
28/11/19	1.620	1.670	1.620	1.650	93,648
27/11/19	1.580	1.630	1.570	1.630	373,153
26/11/19	1.650	1.650	1.530	1.590	212,486
25/11/19	1.650	1.670	1.620	1.620	55,840
22/11/19	1.660	1.720	1.620	1.670	116,460
21/11/19	1.650	1.670	1.640	1.650	95,850
20/11/19	1.650	1.670	1.640	1.650	53,551
19/11/19	1.650	1.660	1.620	1.660	71,597
18/11/19	1.710	1.720	1.590	1.630	239,269
15/11/19	1.710	1.760	1.700	1.720	242,861
12/11/19	1.830	1.850	1.750	1.750	365,609
11/11/19	1.880	1.920	1.810	1.850	652,800
08/11/19	1.810	1.930	1.810	1.820	270,604
07/11/19	1.900	1.910	1.790	1.860	254,250
06/11/19	1.890	2.080	1.860	1.930	211,191
05/11/19	1.910	1.940	1.830	1.840	170,797
04/11/19	2.010	2.030	1.910	1.940	56,226
01/11/19	1.910	2.030	1.910	1.940	76,055
31/10/19	1.900	1.990	1.890	1.900	169,682
30/10/19	1.890	1.970	1.870	1.920	70,626
29/10/19	1.950	1.970	1.850	1.900	82,550
28/10/19	1.930	1.930	1.870	1.890	70,296
25/10/19	1.900	1.900	1.800	1.870	160,760
24/10/19	1.950	1.950	1.900	1.920	34,451
23/10/19	1.930	1.980	1.930	1.940	52,900
22/10/19	2.000	2.020	1.960	1.980	60,988
21/10/19	2.000	2.060	1.990	2.000	53,716

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%