Singapore markets closed

Lytus Technologies Holdings PTV. Ltd. (LYT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.0537-0.0148 (-21.61%)
At close: 04:00PM EST
0.0491 -0.00 (-8.57%)
Pre-market: 05:13AM EST
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20240.06950.07100.04900.05370.05378,950,495
20 Feb 20240.06700.07200.06550.06850.06853,774,013
16 Feb 20240.07000.07000.06140.06660.06664,413,137
15 Feb 20240.07100.07350.06580.06760.06766,421,390
14 Feb 20240.07400.07660.07160.07600.07602,496,850
13 Feb 20240.07770.07770.07320.07560.07562,251,795
12 Feb 20240.07800.07880.07200.07730.07732,867,136
09 Feb 20240.08710.08710.07570.07800.07802,151,760
08 Feb 20240.07580.08700.07020.08390.08396,582,043
07 Feb 20240.07820.08100.07530.07730.07732,688,369
06 Feb 20240.08000.08270.07770.08140.08143,670,284
05 Feb 20240.09030.09040.08110.08460.08463,771,381
02 Feb 20240.09430.09900.09180.09190.09194,648,752
01 Feb 20240.09550.10000.08660.10000.100011,900,312
31 Jan 20240.12280.14200.09600.10200.1020104,200,418
30 Jan 20240.08400.08430.07710.08050.080517,206,527
29 Jan 20240.09550.09860.08230.08660.08665,870,368
26 Jan 20240.09450.10200.09100.09600.09605,457,028
25 Jan 20240.09200.10400.09110.09900.099011,465,659
24 Jan 20240.09700.10750.09100.09900.099014,049,591
23 Jan 20240.11370.11600.09900.10080.100820,676,737
22 Jan 20240.12850.15000.10700.11020.110277,053,905
19 Jan 20240.11180.11180.09510.10260.102613,159,429
18 Jan 20240.19480.22300.11500.12000.1200219,877,668
17 Jan 20240.09900.14400.08870.09460.09466,612,158
16 Jan 20240.10200.10680.09800.09920.0992391,020
12 Jan 20240.10000.10240.09300.10020.1002292,711
11 Jan 20240.10570.10980.09600.09990.0999258,066
10 Jan 20240.10450.11230.09570.10900.1090482,248
09 Jan 20240.10350.10930.10010.10130.1013182,920
08 Jan 20240.10770.11560.10100.10460.1046212,800
05 Jan 20240.11120.11210.10100.10740.1074183,690
04 Jan 20240.11470.11580.10700.11480.1148567,636
03 Jan 20240.11600.12200.10500.11820.1182584,510
02 Jan 20240.11100.12000.10820.11690.1169251,536
29 Dec 20230.11850.11850.10700.11100.1110233,719
28 Dec 20230.11240.12000.10810.11900.1190291,279
27 Dec 20230.11000.11220.10250.11050.1105231,880
26 Dec 20230.11740.11740.10660.11150.1115186,574
22 Dec 20230.12000.12000.10520.11200.1120343,124
21 Dec 20230.11020.11620.10410.11450.1145558,230
20 Dec 20230.10470.11750.10410.10500.1050233,738
19 Dec 20230.11860.12000.10900.11860.1186419,972
18 Dec 20230.12560.13390.11110.11580.1158421,057
15 Dec 20230.12900.12900.11110.12150.1215364,093
14 Dec 20230.12800.13990.12020.12870.1287242,566
13 Dec 20230.13000.13750.11860.12830.1283183,314
12 Dec 20230.14380.14380.13480.13490.134959,342
11 Dec 20230.14800.14800.13000.14010.1401122,201
08 Dec 20230.14900.14980.14000.14750.1475139,025
07 Dec 20230.14120.15250.13900.14400.1440356,523
06 Dec 20230.15200.15450.14310.14320.1432206,801
05 Dec 20230.14900.16600.14610.15890.1589714,419
04 Dec 20230.14490.14890.14270.14750.1475129,730
01 Dec 20230.14300.14870.13960.14100.1410404,128
30 Nov 20230.13510.15600.13510.14550.1455624,125
29 Nov 20230.13860.14500.13450.13800.1380199,995
28 Nov 20230.13060.14500.13060.13550.1355252,960
27 Nov 20230.13660.13800.13110.13580.135889,409
24 Nov 20230.13990.15500.13600.13700.1370232,412
22 Nov 20230.14920.15590.13530.14300.1430188,942
21 Nov 20230.15680.15970.11000.14930.1493331,949
20 Nov 20230.14220.17600.14190.16000.1600751,646
17 Nov 20230.13040.14140.12500.14000.1400343,075
16 Nov 20230.13400.13400.12060.12840.1284252,336
15 Nov 20230.13060.13500.12760.13100.1310278,384
14 Nov 20230.12500.13370.12010.12710.1271237,800
13 Nov 20230.12500.13700.11160.12280.1228480,034
10 Nov 20230.13500.14600.12730.13400.1340160,545
09 Nov 20230.14000.14500.12020.13170.1317443,148
08 Nov 20230.14340.14580.13380.14100.1410188,658
07 Nov 20230.13600.14620.13110.14000.1400296,262
06 Nov 20230.14670.14670.13160.13500.1350407,009
03 Nov 20230.15000.15500.13480.14300.1430662,119
02 Nov 20230.13600.14890.13200.14550.1455206,715
01 Nov 20230.14000.14730.13160.13590.1359219,430
31 Oct 20230.15000.15030.13150.13500.1350561,064
30 Oct 20230.15480.15490.14000.14310.1431347,913
27 Oct 20230.15300.15300.13890.14750.1475248,960
26 Oct 20230.14910.15500.13710.14600.1460216,782
25 Oct 20230.15000.15990.13230.14900.14901,047,905
24 Oct 20230.16120.16490.14590.15000.1500645,119
23 Oct 20230.16000.16560.15550.16190.1619490,776
20 Oct 20230.17090.17090.15470.16000.1600239,283
19 Oct 20230.18000.18000.16100.16440.1644133,560
18 Oct 20230.17960.18480.17170.18010.1801200,321
17 Oct 20230.18430.19200.17270.17900.1790812,967
16 Oct 20230.17500.19000.16760.19000.1900638,768
13 Oct 20230.17540.18630.17500.17500.1750342,170
12 Oct 20230.17140.19000.17140.18200.1820508,727
11 Oct 20230.17700.18000.16320.16700.1670569,980
10 Oct 20230.16000.18800.15500.17330.17331,528,635
09 Oct 20230.15620.15680.14480.14890.1489555,785
06 Oct 20230.15800.16700.15010.16100.1610419,005
05 Oct 20230.15030.15800.14580.15600.1560295,545
04 Oct 20230.15400.17000.14220.15480.1548911,731
03 Oct 20230.15370.16650.14110.15550.15551,134,233
02 Oct 20230.19900.20100.15190.15400.15401,069,251
29 Sept 20230.20000.21000.19500.19500.1950346,667
28 Sept 20230.20700.20940.19130.19490.1949256,432
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...