Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20231.32001.36001.21001.28001.2800284,300
26 Jan 20231.23001.40001.20001.34001.3400661,000
25 Jan 20231.26001.35001.19001.26001.2600406,400
24 Jan 20231.17001.47001.13001.36001.36002,153,400
23 Jan 20231.32001.58001.18001.36001.36007,559,200
20 Jan 20230.92002.27000.91601.30001.300094,970,200
19 Jan 20230.73000.80000.72500.79000.7900627,000
18 Jan 20230.78400.84000.71000.73000.730021,500
17 Jan 20230.81800.82500.65000.80500.805076,900
13 Jan 20230.77000.83000.70700.77900.7790122,600
12 Jan 20230.75700.78500.71100.76000.760045,800
11 Jan 20230.76700.79000.71000.75700.757028,600
10 Jan 20230.70000.74900.67000.72000.720030,700
09 Jan 20230.61800.69000.61800.67100.671065,000
06 Jan 20230.54100.63000.54100.61800.618075,800
05 Jan 20230.62000.66900.50000.54100.5410326,900
04 Jan 20230.70400.70400.57000.65000.650031,400
03 Jan 20230.56000.65000.53300.61800.618071,500
30 Dec 20220.58000.58000.52600.57000.570090,900
29 Dec 20220.57000.58000.55500.57600.576057,300
28 Dec 20220.60000.60000.53200.56600.566021,800
27 Dec 20220.63700.63700.55000.56600.5660123,900
23 Dec 20220.68300.68500.60100.62700.6270118,300
22 Dec 20220.66000.67000.62000.64900.649064,500
21 Dec 20220.65000.67000.65000.66000.660043,200
20 Dec 20220.67000.75200.65000.65000.650021,700
19 Dec 20220.75000.77000.62500.68000.680028,900
16 Dec 20220.77000.77000.73000.74400.744028,100
15 Dec 20220.83000.83000.76600.80100.80105,500
14 Dec 20220.80200.82800.76800.82800.828012,800
13 Dec 20220.83600.88000.78500.84500.845018,100
12 Dec 20220.79000.85000.78000.85000.850023,400
09 Dec 20220.95000.95000.73000.76000.760088,800
08 Dec 20220.99901.01000.91700.98000.9800126,400
07 Dec 20221.05001.10000.90101.03001.030062,800
06 Dec 20221.06001.09000.96000.97500.975076,400
05 Dec 20221.00001.05000.95001.01001.010032,800
02 Dec 20220.94001.01800.93000.98500.985070,300
01 Dec 20220.99001.01000.90000.96000.960044,200
30 Nov 20220.92001.02000.86000.95000.950043,200
29 Nov 20220.94000.95000.86400.89000.890025,400
28 Nov 20220.85001.05000.85000.93000.9300140,200
25 Nov 20220.86500.89000.85100.89000.89003,200
23 Nov 20220.90300.92000.81000.88000.880031,600
22 Nov 20220.83000.88200.81000.86900.869031,100
21 Nov 20220.89500.89500.82600.85700.857020,800
18 Nov 20220.87000.91000.86200.88000.880032,800
17 Nov 20220.87000.92000.86000.90800.908047,100
16 Nov 20220.90600.91000.86000.89700.897055,000
15 Nov 20220.89900.90000.83100.84000.840045,200
14 Nov 20220.86000.94000.83000.89900.899068,800
11 Nov 20220.84200.90000.82000.88000.880060,200
10 Nov 20220.84000.92000.82100.84200.842040,000
09 Nov 20220.92000.92000.81100.85000.8500110,600
08 Nov 20221.00001.03900.85700.94800.948064,000
07 Nov 20220.96501.04000.96400.96400.964017,200
04 Nov 20221.09001.09000.91001.01001.010061,600
03 Nov 20221.01401.07801.00001.01001.010042,800
02 Nov 20221.08001.09001.01001.03001.030045,300
01 Nov 20221.10001.10901.04001.07501.075042,900
31 Oct 20221.08001.11001.08001.11001.11006,500
28 Oct 20221.01001.14001.01001.08601.0860146,400
27 Oct 20221.07001.08001.03001.05001.050029,100
26 Oct 20221.05001.14001.02001.08001.080060,000
25 Oct 20221.08001.14001.08001.09301.093035,900
24 Oct 20221.15001.15001.00001.07001.070040,300
21 Oct 20221.10001.12001.06001.07001.070050,700
20 Oct 20221.10001.14001.04001.05901.059031,900
19 Oct 20221.06001.22001.06001.10001.100029,900
18 Oct 20221.22001.22801.03001.17001.170030,700
17 Oct 20221.22601.28001.14001.16001.160028,400
14 Oct 20221.35001.35001.17001.19001.190026,900
13 Oct 20221.17001.23001.08001.21001.210065,300
12 Oct 20221.12001.16001.06001.13001.1300102,600
11 Oct 20221.36001.37901.08001.10001.1000368,100
10 Oct 20221.44901.44901.35001.43001.430027,700
07 Oct 20221.43001.49401.41001.44501.445012,200
06 Oct 20221.47001.49001.36001.46501.465050,800
05 Oct 20221.36001.44001.32001.44001.440058,700
04 Oct 20221.47001.53001.36001.36001.360053,400
03 Oct 20221.65001.65001.41001.46001.460038,500
30 Sept 20221.49501.60001.48001.59101.591060,500
29 Sept 20221.56801.56801.41001.48001.480033,800
28 Sept 20221.54501.60001.50001.59001.590043,500
27 Sept 20221.55001.59001.49001.59001.590022,900
26 Sept 20221.51001.59501.51001.52001.520029,500
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 20221.93001.94001.75001.83001.8300124,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...