Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,878.24 +917.98 (+1.37%) CMC Crypto 200
1,371.00 +40.40 (+3.04%)
Yara International ASA (YARIY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 14.63 | 14.63 | 14.39 | 14.47 | 14.47 | 156,800 |
| 25 Jul 2024 | 14.21 | 14.47 | 14.21 | 14.36 | 14.36 | 91,700 |
| 24 Jul 2024 | 14.31 | 14.51 | 14.31 | 14.34 | 14.34 | 63,400 |
| 23 Jul 2024 | 14.45 | 14.50 | 14.36 | 14.50 | 14.50 | 37,800 |
| 22 Jul 2024 | 14.50 | 14.72 | 14.50 | 14.72 | 14.72 | 53,500 |
| 19 Jul 2024 | 14.32 | 14.46 | 14.26 | 14.26 | 14.26 | 47,700 |
| 18 Jul 2024 | 14.00 | 14.13 | 13.86 | 13.89 | 13.89 | 43,900 |
| 17 Jul 2024 | 13.81 | 14.00 | 13.81 | 13.94 | 13.94 | 45,100 |
| 16 Jul 2024 | 13.52 | 13.70 | 13.52 | 13.56 | 13.56 | 58,700 |
| 15 Jul 2024 | 13.74 | 13.79 | 13.62 | 13.70 | 13.70 | 42,900 |
| 12 Jul 2024 | 13.81 | 13.90 | 13.73 | 13.80 | 13.80 | 80,200 |
| 11 Jul 2024 | 13.63 | 13.70 | 13.53 | 13.60 | 13.60 | 115,900 |
| 10 Jul 2024 | 13.63 | 13.70 | 13.60 | 13.65 | 13.65 | 95,700 |
| 09 Jul 2024 | 13.60 | 13.69 | 13.56 | 13.57 | 13.57 | 64,100 |
| 08 Jul 2024 | 13.95 | 13.95 | 13.79 | 13.79 | 13.79 | 67,300 |
| 05 Jul 2024 | 13.99 | 14.12 | 13.91 | 14.02 | 14.02 | 72,800 |
| 03 Jul 2024 | 14.19 | 14.32 | 14.13 | 14.20 | 14.20 | 14,000 |
| 02 Jul 2024 | 14.26 | 14.27 | 14.15 | 14.26 | 14.26 | 190,800 |
| 01 Jul 2024 | 14.48 | 14.52 | 14.39 | 14.44 | 14.44 | 79,500 |
| 28 Jun 2024 | 14.46 | 14.53 | 14.39 | 14.49 | 14.49 | 56,100 |
| 27 Jun 2024 | 14.32 | 14.45 | 14.28 | 14.34 | 14.34 | 42,700 |
| 26 Jun 2024 | 14.47 | 14.53 | 14.33 | 14.49 | 14.49 | 139,600 |
| 25 Jun 2024 | 14.33 | 14.56 | 14.33 | 14.48 | 14.48 | 215,200 |
| 24 Jun 2024 | 14.36 | 14.54 | 14.36 | 14.41 | 14.41 | 127,300 |
| 21 Jun 2024 | 14.20 | 14.26 | 14.11 | 14.13 | 14.13 | 66,200 |
| 20 Jun 2024 | 14.17 | 14.24 | 14.10 | 14.13 | 14.13 | 83,200 |
| 18 Jun 2024 | 14.14 | 14.20 | 14.06 | 14.14 | 14.14 | 109,900 |
| 17 Jun 2024 | 14.03 | 14.13 | 13.92 | 14.09 | 14.09 | 126,300 |
| 14 Jun 2024 | 14.01 | 14.10 | 13.84 | 13.90 | 13.90 | 70,700 |
| 13 Jun 2024 | 14.49 | 14.49 | 14.11 | 14.12 | 14.12 | 134,700 |
| 12 Jun 2024 | 14.60 | 14.60 | 14.36 | 14.37 | 14.37 | 62,100 |
| 11 Jun 2024 | 14.56 | 14.56 | 14.36 | 14.54 | 14.54 | 64,500 |
| 10 Jun 2024 | 14.61 | 14.84 | 14.58 | 14.81 | 14.81 | 41,300 |
| 07 Jun 2024 | 14.76 | 14.87 | 14.66 | 14.66 | 14.66 | 23,600 |
| 06 Jun 2024 | 14.75 | 14.76 | 14.64 | 14.69 | 14.69 | 41,700 |
| 05 Jun 2024 | 14.97 | 14.97 | 14.64 | 14.66 | 14.66 | 34,900 |
| 04 Jun 2024 | 15.32 | 15.44 | 15.25 | 15.32 | 15.32 | 64,100 |
| 03 Jun 2024 | 15.62 | 15.62 | 15.42 | 15.60 | 15.60 | 20,700 |
| 31 May 2024 | 15.35 | 15.56 | 15.35 | 15.55 | 15.55 | 55,600 |
| 30 May 2024 | 15.39 | 15.48 | 15.35 | 15.47 | 15.47 | 34,800 |
| 30 May 2024 | 0.235 Dividend | |||||
| 29 May 2024 | 15.71 | 15.71 | 15.45 | 15.45 | 15.22 | 81,200 |
| 28 May 2024 | 15.78 | 15.95 | 15.75 | 15.88 | 15.64 | 27,400 |
| 24 May 2024 | 15.44 | 15.52 | 15.25 | 15.32 | 15.09 | 94,800 |
| 23 May 2024 | 15.44 | 15.44 | 15.15 | 15.15 | 14.92 | 30,500 |
| 22 May 2024 | 15.32 | 15.38 | 15.28 | 15.30 | 15.07 | 44,900 |
| 21 May 2024 | 15.25 | 15.39 | 15.25 | 15.28 | 15.05 | 26,700 |
| 20 May 2024 | 15.33 | 15.41 | 14.94 | 15.08 | 14.85 | 23,800 |
| 17 May 2024 | 14.84 | 15.20 | 14.84 | 15.05 | 14.82 | 50,600 |
| 16 May 2024 | 15.09 | 15.09 | 15.00 | 15.01 | 14.78 | 49,100 |
| 15 May 2024 | 14.83 | 14.90 | 14.70 | 14.88 | 14.65 | 35,600 |
| 14 May 2024 | 14.74 | 14.74 | 14.63 | 14.67 | 14.45 | 57,700 |
| 13 May 2024 | 14.36 | 14.56 | 14.36 | 14.53 | 14.31 | 114,400 |
| 10 May 2024 | 14.88 | 14.88 | 14.73 | 14.78 | 14.56 | 26,000 |
| 09 May 2024 | 14.77 | 14.84 | 14.51 | 14.63 | 14.41 | 37,800 |
| 08 May 2024 | 14.48 | 14.55 | 14.48 | 14.50 | 14.28 | 54,200 |
| 07 May 2024 | 14.76 | 14.76 | 14.65 | 14.68 | 14.46 | 83,100 |
| 06 May 2024 | 14.75 | 14.78 | 14.70 | 14.70 | 14.48 | 40,700 |
| 03 May 2024 | 14.56 | 14.61 | 14.40 | 14.49 | 14.27 | 47,900 |
| 02 May 2024 | 14.09 | 14.29 | 14.05 | 14.24 | 14.02 | 89,900 |
| 01 May 2024 | 14.26 | 14.44 | 14.26 | 14.26 | 14.04 | 30,500 |
| 30 Apr 2024 | 14.32 | 14.36 | 14.26 | 14.26 | 14.04 | 40,300 |
| 29 Apr 2024 | 14.34 | 14.43 | 14.29 | 14.41 | 14.19 | 72,700 |
| 26 Apr 2024 | 14.47 | 14.55 | 14.40 | 14.46 | 14.24 | 52,900 |
| 25 Apr 2024 | 15.42 | 15.57 | 15.42 | 15.50 | 15.26 | 86,000 |
| 24 Apr 2024 | 15.13 | 15.20 | 15.10 | 15.17 | 14.94 | 42,000 |
| 23 Apr 2024 | 15.39 | 15.59 | 15.39 | 15.55 | 15.31 | 81,700 |
| 22 Apr 2024 | 15.20 | 15.45 | 15.20 | 15.43 | 15.20 | 58,800 |
| 19 Apr 2024 | 15.28 | 15.40 | 15.22 | 15.26 | 15.03 | 23,100 |
| 18 Apr 2024 | 15.44 | 15.44 | 15.21 | 15.28 | 15.05 | 72,800 |
| 17 Apr 2024 | 14.83 | 14.94 | 14.77 | 14.88 | 14.65 | 90,900 |
| 16 Apr 2024 | 15.15 | 15.15 | 15.04 | 15.12 | 14.89 | 113,100 |
| 15 Apr 2024 | 15.23 | 15.25 | 15.13 | 15.19 | 14.96 | 61,000 |
| 12 Apr 2024 | 15.44 | 15.51 | 15.35 | 15.41 | 15.18 | 34,300 |
| 11 Apr 2024 | 15.54 | 15.54 | 15.35 | 15.48 | 15.24 | 62,600 |
| 10 Apr 2024 | 15.51 | 15.54 | 15.40 | 15.48 | 15.24 | 39,800 |
| 09 Apr 2024 | 15.63 | 15.69 | 15.56 | 15.62 | 15.38 | 60,000 |
| 08 Apr 2024 | 16.37 | 16.40 | 16.28 | 16.34 | 16.09 | 21,700 |
| 05 Apr 2024 | 16.43 | 16.43 | 16.26 | 16.36 | 16.11 | 40,800 |
| 04 Apr 2024 | 16.64 | 16.71 | 16.47 | 16.53 | 16.28 | 48,600 |
| 03 Apr 2024 | 16.33 | 16.42 | 16.30 | 16.38 | 16.13 | 76,400 |
| 02 Apr 2024 | 15.89 | 15.98 | 15.87 | 15.92 | 15.68 | 65,400 |
| 01 Apr 2024 | 15.94 | 15.94 | 15.60 | 15.62 | 15.38 | 45,000 |
| 28 Mar 2024 | 15.79 | 15.85 | 15.75 | 15.79 | 15.55 | 44,300 |
| 27 Mar 2024 | 15.83 | 16.00 | 15.70 | 15.85 | 15.61 | 44,100 |
| 26 Mar 2024 | 15.82 | 15.87 | 15.76 | 15.76 | 15.52 | 95,200 |
| 25 Mar 2024 | 15.80 | 15.80 | 15.70 | 15.72 | 15.48 | 75,100 |
| 22 Mar 2024 | 15.91 | 16.02 | 15.89 | 15.93 | 15.69 | 59,600 |
| 21 Mar 2024 | 15.97 | 15.97 | 15.81 | 15.82 | 15.58 | 37,800 |
| 20 Mar 2024 | 15.68 | 15.92 | 15.66 | 15.92 | 15.68 | 33,200 |
| 19 Mar 2024 | 15.90 | 16.01 | 15.81 | 15.93 | 15.69 | 92,900 |
| 18 Mar 2024 | 15.90 | 15.97 | 15.79 | 15.79 | 15.55 | 56,500 |
| 15 Mar 2024 | 15.73 | 15.74 | 15.65 | 15.69 | 15.45 | 59,500 |
| 14 Mar 2024 | 15.75 | 15.75 | 15.54 | 15.60 | 15.36 | 36,100 |
| 13 Mar 2024 | 15.60 | 15.79 | 15.60 | 15.74 | 15.50 | 20,900 |
| 12 Mar 2024 | 15.68 | 15.68 | 15.51 | 15.62 | 15.38 | 49,900 |
| 11 Mar 2024 | 15.70 | 15.76 | 15.54 | 15.75 | 15.51 | 57,800 |
| 08 Mar 2024 | 15.90 | 15.90 | 15.71 | 15.71 | 15.47 | 27,500 |
| 07 Mar 2024 | 15.72 | 15.86 | 15.70 | 15.78 | 15.54 | 41,800 |
| 06 Mar 2024 | 15.60 | 15.75 | 15.60 | 15.65 | 15.41 | 56,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.