Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,526.60
+549.74(+2.39%)
CMC Crypto 200
526.66
+9.65(+1.87%)

Lytus Technologies Holdings PTV. Ltd. (LYT)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

1.2800

-0.0600

(-4.48%)

At close: 04:00PM EST

1.3400

+0.06

(+4.69%)

After hours:

07:55PM EST

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	1.3200	1.3600	1.2100	1.2800	1.2800	284,300
26 Jan 2023	1.2300	1.4000	1.2000	1.3400	1.3400	661,000
25 Jan 2023	1.2600	1.3500	1.1900	1.2600	1.2600	406,400
24 Jan 2023	1.1700	1.4700	1.1300	1.3600	1.3600	2,153,400
23 Jan 2023	1.3200	1.5800	1.1800	1.3600	1.3600	7,559,200
20 Jan 2023	0.9200	2.2700	0.9160	1.3000	1.3000	94,970,200
19 Jan 2023	0.7300	0.8000	0.7250	0.7900	0.7900	627,000
18 Jan 2023	0.7840	0.8400	0.7100	0.7300	0.7300	21,500
17 Jan 2023	0.8180	0.8250	0.6500	0.8050	0.8050	76,900
13 Jan 2023	0.7700	0.8300	0.7070	0.7790	0.7790	122,600
12 Jan 2023	0.7570	0.7850	0.7110	0.7600	0.7600	45,800
11 Jan 2023	0.7670	0.7900	0.7100	0.7570	0.7570	28,600
10 Jan 2023	0.7000	0.7490	0.6700	0.7200	0.7200	30,700
09 Jan 2023	0.6180	0.6900	0.6180	0.6710	0.6710	65,000
06 Jan 2023	0.5410	0.6300	0.5410	0.6180	0.6180	75,800
05 Jan 2023	0.6200	0.6690	0.5000	0.5410	0.5410	326,900
04 Jan 2023	0.7040	0.7040	0.5700	0.6500	0.6500	31,400
03 Jan 2023	0.5600	0.6500	0.5330	0.6180	0.6180	71,500
30 Dec 2022	0.5800	0.5800	0.5260	0.5700	0.5700	90,900
29 Dec 2022	0.5700	0.5800	0.5550	0.5760	0.5760	57,300
28 Dec 2022	0.6000	0.6000	0.5320	0.5660	0.5660	21,800
27 Dec 2022	0.6370	0.6370	0.5500	0.5660	0.5660	123,900
23 Dec 2022	0.6830	0.6850	0.6010	0.6270	0.6270	118,300
22 Dec 2022	0.6600	0.6700	0.6200	0.6490	0.6490	64,500
21 Dec 2022	0.6500	0.6700	0.6500	0.6600	0.6600	43,200
20 Dec 2022	0.6700	0.7520	0.6500	0.6500	0.6500	21,700
19 Dec 2022	0.7500	0.7700	0.6250	0.6800	0.6800	28,900
16 Dec 2022	0.7700	0.7700	0.7300	0.7440	0.7440	28,100
15 Dec 2022	0.8300	0.8300	0.7660	0.8010	0.8010	5,500
14 Dec 2022	0.8020	0.8280	0.7680	0.8280	0.8280	12,800
13 Dec 2022	0.8360	0.8800	0.7850	0.8450	0.8450	18,100
12 Dec 2022	0.7900	0.8500	0.7800	0.8500	0.8500	23,400
09 Dec 2022	0.9500	0.9500	0.7300	0.7600	0.7600	88,800
08 Dec 2022	0.9990	1.0100	0.9170	0.9800	0.9800	126,400
07 Dec 2022	1.0500	1.1000	0.9010	1.0300	1.0300	62,800
06 Dec 2022	1.0600	1.0900	0.9600	0.9750	0.9750	76,400
05 Dec 2022	1.0000	1.0500	0.9500	1.0100	1.0100	32,800
02 Dec 2022	0.9400	1.0180	0.9300	0.9850	0.9850	70,300
01 Dec 2022	0.9900	1.0100	0.9000	0.9600	0.9600	44,200
30 Nov 2022	0.9200	1.0200	0.8600	0.9500	0.9500	43,200
29 Nov 2022	0.9400	0.9500	0.8640	0.8900	0.8900	25,400
28 Nov 2022	0.8500	1.0500	0.8500	0.9300	0.9300	140,200
25 Nov 2022	0.8650	0.8900	0.8510	0.8900	0.8900	3,200
23 Nov 2022	0.9030	0.9200	0.8100	0.8800	0.8800	31,600
22 Nov 2022	0.8300	0.8820	0.8100	0.8690	0.8690	31,100
21 Nov 2022	0.8950	0.8950	0.8260	0.8570	0.8570	20,800
18 Nov 2022	0.8700	0.9100	0.8620	0.8800	0.8800	32,800
17 Nov 2022	0.8700	0.9200	0.8600	0.9080	0.9080	47,100
16 Nov 2022	0.9060	0.9100	0.8600	0.8970	0.8970	55,000
15 Nov 2022	0.8990	0.9000	0.8310	0.8400	0.8400	45,200
14 Nov 2022	0.8600	0.9400	0.8300	0.8990	0.8990	68,800
11 Nov 2022	0.8420	0.9000	0.8200	0.8800	0.8800	60,200
10 Nov 2022	0.8400	0.9200	0.8210	0.8420	0.8420	40,000
09 Nov 2022	0.9200	0.9200	0.8110	0.8500	0.8500	110,600
08 Nov 2022	1.0000	1.0390	0.8570	0.9480	0.9480	64,000
07 Nov 2022	0.9650	1.0400	0.9640	0.9640	0.9640	17,200
04 Nov 2022	1.0900	1.0900	0.9100	1.0100	1.0100	61,600
03 Nov 2022	1.0140	1.0780	1.0000	1.0100	1.0100	42,800
02 Nov 2022	1.0800	1.0900	1.0100	1.0300	1.0300	45,300
01 Nov 2022	1.1000	1.1090	1.0400	1.0750	1.0750	42,900
31 Oct 2022	1.0800	1.1100	1.0800	1.1100	1.1100	6,500
28 Oct 2022	1.0100	1.1400	1.0100	1.0860	1.0860	146,400
27 Oct 2022	1.0700	1.0800	1.0300	1.0500	1.0500	29,100
26 Oct 2022	1.0500	1.1400	1.0200	1.0800	1.0800	60,000
25 Oct 2022	1.0800	1.1400	1.0800	1.0930	1.0930	35,900
24 Oct 2022	1.1500	1.1500	1.0000	1.0700	1.0700	40,300
21 Oct 2022	1.1000	1.1200	1.0600	1.0700	1.0700	50,700
20 Oct 2022	1.1000	1.1400	1.0400	1.0590	1.0590	31,900
19 Oct 2022	1.0600	1.2200	1.0600	1.1000	1.1000	29,900
18 Oct 2022	1.2200	1.2280	1.0300	1.1700	1.1700	30,700
17 Oct 2022	1.2260	1.2800	1.1400	1.1600	1.1600	28,400
14 Oct 2022	1.3500	1.3500	1.1700	1.1900	1.1900	26,900
13 Oct 2022	1.1700	1.2300	1.0800	1.2100	1.2100	65,300
12 Oct 2022	1.1200	1.1600	1.0600	1.1300	1.1300	102,600
11 Oct 2022	1.3600	1.3790	1.0800	1.1000	1.1000	368,100
10 Oct 2022	1.4490	1.4490	1.3500	1.4300	1.4300	27,700
07 Oct 2022	1.4300	1.4940	1.4100	1.4450	1.4450	12,200
06 Oct 2022	1.4700	1.4900	1.3600	1.4650	1.4650	50,800
05 Oct 2022	1.3600	1.4400	1.3200	1.4400	1.4400	58,700
04 Oct 2022	1.4700	1.5300	1.3600	1.3600	1.3600	53,400
03 Oct 2022	1.6500	1.6500	1.4100	1.4600	1.4600	38,500
30 Sept 2022	1.4950	1.6000	1.4800	1.5910	1.5910	60,500
29 Sept 2022	1.5680	1.5680	1.4100	1.4800	1.4800	33,800
28 Sept 2022	1.5450	1.6000	1.5000	1.5900	1.5900	43,500
27 Sept 2022	1.5500	1.5900	1.4900	1.5900	1.5900	22,900
26 Sept 2022	1.5100	1.5950	1.5100	1.5200	1.5200	29,500
23 Sept 2022	1.6000	1.6000	1.4300	1.5170	1.5170	92,400
22 Sept 2022	1.5640	1.6500	1.5600	1.6000	1.6000	42,800
21 Sept 2022	1.6700	1.7000	1.6200	1.6400	1.6400	62,600
20 Sept 2022	1.7500	1.7800	1.7100	1.7400	1.7400	50,100
19 Sept 2022	1.8800	1.8800	1.7000	1.7350	1.7350	83,600
16 Sept 2022	1.9300	1.9400	1.7500	1.8300	1.8300	124,400
15 Sept 2022	1.9900	2.1400	1.9300	1.9900	1.9900	123,600
14 Sept 2022	2.0000	2.0500	1.9000	1.9800	1.9800	257,300
13 Sept 2022	2.0900	2.1100	1.8600	1.9300	1.9300	119,000
12 Sept 2022	2.0200	2.2200	2.0100	2.1400	2.1400	120,900
09 Sept 2022	1.9500	2.0900	1.9500	2.0500	2.0500	94,100
08 Sept 2022	1.9200	2.0200	1.9100	1.9350	1.9350	31,900
07 Sept 2022	1.8900	2.0250	1.8100	1.9700	1.9700	182,600
06 Sept 2022	1.9600	1.9600	1.8400	1.8700	1.8700	83,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,526.60+549.74(+2.39%)

CMC Crypto 200526.66+9.65(+1.87%)

Lytus Technologies Holdings PTV. Ltd. (LYT)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,526.60
+549.74(+2.39%)

CMC Crypto 200
526.66
+9.65(+1.87%)