Singapore markets close in 16 minutes

Lytus Technologies Holdings PTV. Ltd. (LYT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.5167-0.0833 (-5.21%)
At close: 04:00PM EDT
1.5500 +0.03 (+2.20%)
After hours: 07:30PM EDT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20221.60001.60001.43001.51701.517092,400
22 Sept 20221.56401.65001.56001.60001.600042,800
21 Sept 20221.67001.70001.62001.64001.640062,600
20 Sept 20221.75001.78001.71001.74001.740050,100
19 Sept 20221.88001.88001.70001.73501.735083,600
16 Sept 20221.93001.94001.75001.83001.8300123,000
15 Sept 20221.99002.14001.93001.99001.9900123,600
14 Sept 20222.00002.05001.90001.98001.9800257,300
13 Sept 20222.09002.11001.86001.93001.9300119,000
12 Sept 20222.02002.22002.01002.14002.1400120,900
09 Sept 20221.95002.09001.95002.05002.050094,100
08 Sept 20221.92002.02001.91001.93501.935031,900
07 Sept 20221.89002.02501.81001.97001.9700182,600
06 Sept 20221.96001.96001.84001.87001.870083,600
02 Sept 20221.92001.95001.81001.90501.9050248,600
01 Sept 20222.01002.04001.87001.90001.9000252,600
31 Aug 20222.12002.18001.93002.00002.0000720,200
30 Aug 20221.98002.35001.91002.15002.1500815,300
29 Aug 20222.10002.16001.94001.96001.9600259,300
26 Aug 20222.20002.30002.10002.12002.1200190,000
25 Aug 20222.32002.37002.20002.22002.2200174,900
24 Aug 20222.47002.47002.29002.37002.3700266,400
23 Aug 20222.40002.46002.33002.45002.4500195,100
22 Aug 20222.42002.49002.30702.32002.3200233,700
19 Aug 20222.56002.58002.40002.40002.4000232,800
18 Aug 20222.74002.74002.56002.57002.5700301,000
17 Aug 20222.82002.85002.64002.67002.6700343,300
16 Aug 20223.06003.06002.75002.88002.8800413,500
15 Aug 20222.80003.08002.73003.00003.0000782,300
12 Aug 20222.82002.86002.73502.75002.7500266,200
11 Aug 20222.88002.97002.75002.81002.8100374,000
10 Aug 20222.84002.90502.73002.90002.9000294,000
09 Aug 20222.89003.14002.77002.81002.8100686,200
08 Aug 20222.82003.28002.77002.91002.91002,024,700
05 Aug 20222.75002.98002.72002.82002.8200874,000
04 Aug 20222.89002.92002.70002.75002.7500697,300
03 Aug 20222.99003.15002.86003.02003.0200828,200
02 Aug 20223.24003.80003.07003.15003.15004,082,600
01 Aug 20222.81002.86002.66002.77002.77001,049,500
29 Jul 20222.70003.12102.58002.79002.79002,050,800
28 Jul 20222.60003.20502.51002.88002.88003,118,600
27 Jul 20222.45002.94002.30002.64002.64001,258,600
26 Jul 20222.70002.79402.40002.44002.4400521,500
25 Jul 20223.01003.01002.75002.79002.7900500,400
22 Jul 20223.50003.50302.95003.03003.0300667,200
21 Jul 20223.75003.78503.46003.53003.5300394,800
20 Jul 20223.97003.97003.75003.76003.7600234,900
19 Jul 20224.06004.09003.81003.93003.9300449,500
18 Jul 20223.80004.30003.80003.93003.9300969,900
15 Jul 20223.76003.99003.75003.79003.7900325,600
14 Jul 20224.07004.19003.75003.75003.7500621,700
13 Jul 20224.62004.75004.12004.17004.1700919,300
12 Jul 20225.10005.15004.66004.68004.6800741,300
11 Jul 20225.00005.40004.85505.06005.0600836,900
08 Jul 20225.15005.47005.00005.01005.0100778,000
07 Jul 20225.90006.00005.30005.30005.30001,765,800
06 Jul 20225.48006.04005.20005.83005.83003,773,600
05 Jul 20225.69006.35005.34005.74005.740031,861,200
01 Jul 20224.08007.41004.07105.12005.120080,811,300
30 Jun 20224.59004.85004.06004.16004.16002,567,900
29 Jun 20226.35006.40005.37005.45005.45003,546,300
28 Jun 202242.650042.65005.15007.00007.000020,801,400
27 Jun 202239.780047.060038.000047.000047.0000145,800
24 Jun 202234.500040.170034.000040.000040.000094,200
23 Jun 202234.670036.200032.550034.500034.500076,900
22 Jun 202227.590035.500027.000034.180034.1800130,700
21 Jun 202221.300027.400021.069027.400027.400098,400
17 Jun 202222.110024.420021.537023.240023.240070,800
16 Jun 202218.380029.000018.370021.250021.2500211,200
15 Jun 202220.000024.980017.010017.010017.0100616,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.