Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,061.82 -61.59 (-1.20%) Dow
37,735.11 -248.13 (-0.65%) Nasdaq
15,885.02 -290.08 (-1.79%) Bitcoin USD
62,980.16 -3,095.30 (-4.68%) CMC Crypto 200
885.54 0.00 (0.00%)
Yara International ASA (YARIY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 15.23 | 15.25 | 15.13 | 15.19 | 15.19 | 61,000 |
| 12 Apr 2024 | 15.44 | 15.51 | 15.35 | 15.41 | 15.41 | 34,300 |
| 11 Apr 2024 | 15.54 | 15.54 | 15.35 | 15.48 | 15.48 | 62,600 |
| 10 Apr 2024 | 15.51 | 15.54 | 15.40 | 15.48 | 15.48 | 39,800 |
| 09 Apr 2024 | 15.63 | 15.69 | 15.56 | 15.62 | 15.62 | 60,000 |
| 08 Apr 2024 | 16.37 | 16.40 | 16.28 | 16.34 | 16.34 | 21,700 |
| 05 Apr 2024 | 16.43 | 16.43 | 16.26 | 16.36 | 16.36 | 40,800 |
| 04 Apr 2024 | 16.64 | 16.71 | 16.47 | 16.53 | 16.53 | 48,600 |
| 03 Apr 2024 | 16.33 | 16.42 | 16.30 | 16.38 | 16.38 | 76,400 |
| 02 Apr 2024 | 15.89 | 15.98 | 15.87 | 15.92 | 15.92 | 65,400 |
| 01 Apr 2024 | 15.94 | 15.94 | 15.60 | 15.62 | 15.62 | 45,000 |
| 28 Mar 2024 | 15.79 | 15.85 | 15.75 | 15.79 | 15.79 | 44,300 |
| 27 Mar 2024 | 15.83 | 16.00 | 15.70 | 15.85 | 15.85 | 44,100 |
| 26 Mar 2024 | 15.82 | 15.87 | 15.76 | 15.76 | 15.76 | 95,200 |
| 25 Mar 2024 | 15.80 | 15.80 | 15.70 | 15.72 | 15.72 | 75,100 |
| 22 Mar 2024 | 15.91 | 16.02 | 15.89 | 15.93 | 15.93 | 59,600 |
| 21 Mar 2024 | 15.97 | 15.97 | 15.81 | 15.82 | 15.82 | 37,800 |
| 20 Mar 2024 | 15.68 | 15.92 | 15.66 | 15.92 | 15.92 | 33,200 |
| 19 Mar 2024 | 15.90 | 16.01 | 15.81 | 15.93 | 15.93 | 92,900 |
| 18 Mar 2024 | 15.90 | 15.97 | 15.79 | 15.79 | 15.79 | 56,500 |
| 15 Mar 2024 | 15.73 | 15.74 | 15.65 | 15.69 | 15.69 | 59,500 |
| 14 Mar 2024 | 15.75 | 15.75 | 15.54 | 15.60 | 15.60 | 36,100 |
| 13 Mar 2024 | 15.60 | 15.79 | 15.60 | 15.74 | 15.74 | 20,900 |
| 12 Mar 2024 | 15.68 | 15.68 | 15.51 | 15.62 | 15.62 | 49,900 |
| 11 Mar 2024 | 15.70 | 15.76 | 15.54 | 15.75 | 15.75 | 57,800 |
| 08 Mar 2024 | 15.90 | 15.90 | 15.71 | 15.71 | 15.71 | 27,500 |
| 07 Mar 2024 | 15.72 | 15.86 | 15.70 | 15.78 | 15.78 | 41,800 |
| 06 Mar 2024 | 15.60 | 15.75 | 15.60 | 15.65 | 15.65 | 56,700 |
| 05 Mar 2024 | 15.77 | 16.05 | 15.77 | 15.88 | 15.88 | 33,900 |
| 04 Mar 2024 | 16.21 | 16.24 | 16.09 | 16.11 | 16.11 | 39,800 |
| 01 Mar 2024 | 16.25 | 16.34 | 16.19 | 16.34 | 16.34 | 65,200 |
| 29 Feb 2024 | 15.68 | 15.69 | 15.54 | 15.60 | 15.60 | 88,300 |
| 28 Feb 2024 | 15.69 | 15.79 | 15.66 | 15.75 | 15.75 | 35,400 |
| 27 Feb 2024 | 16.05 | 16.07 | 15.99 | 16.05 | 16.05 | 55,700 |
| 26 Feb 2024 | 16.31 | 16.37 | 16.30 | 16.37 | 16.37 | 37,900 |
| 23 Feb 2024 | 16.48 | 16.49 | 16.34 | 16.42 | 16.42 | 32,200 |
| 22 Feb 2024 | 16.37 | 16.65 | 16.37 | 16.46 | 16.46 | 34,000 |
| 21 Feb 2024 | 16.61 | 16.61 | 16.44 | 16.50 | 16.50 | 72,000 |
| 20 Feb 2024 | 16.90 | 16.90 | 16.72 | 16.79 | 16.79 | 103,900 |
| 16 Feb 2024 | 16.92 | 16.96 | 16.87 | 16.95 | 16.95 | 27,500 |
| 15 Feb 2024 | 16.67 | 16.77 | 16.66 | 16.77 | 16.77 | 47,000 |
| 14 Feb 2024 | 16.93 | 17.11 | 16.93 | 17.10 | 17.10 | 58,300 |
| 13 Feb 2024 | 16.96 | 16.96 | 16.73 | 16.80 | 16.80 | 156,300 |
| 12 Feb 2024 | 17.34 | 17.38 | 17.27 | 17.36 | 17.36 | 47,600 |
| 09 Feb 2024 | 16.93 | 17.13 | 16.71 | 16.95 | 16.95 | 56,500 |
| 08 Feb 2024 | 16.32 | 16.43 | 16.15 | 16.18 | 16.18 | 119,600 |
| 07 Feb 2024 | 16.60 | 16.64 | 16.55 | 16.61 | 16.61 | 49,700 |
| 06 Feb 2024 | 16.45 | 16.63 | 16.45 | 16.62 | 16.62 | 34,400 |
| 05 Feb 2024 | 16.68 | 16.68 | 16.49 | 16.56 | 16.56 | 35,700 |
| 02 Feb 2024 | 16.73 | 16.73 | 16.56 | 16.65 | 16.65 | 27,600 |
| 01 Feb 2024 | 16.64 | 16.86 | 16.64 | 16.83 | 16.83 | 14,000 |
| 31 Jan 2024 | 16.76 | 16.78 | 16.53 | 16.55 | 16.55 | 33,900 |
| 30 Jan 2024 | 16.75 | 16.76 | 16.64 | 16.75 | 16.75 | 21,100 |
| 29 Jan 2024 | 16.89 | 16.97 | 16.81 | 16.97 | 16.97 | 25,000 |
| 26 Jan 2024 | 17.04 | 17.04 | 16.90 | 16.94 | 16.94 | 18,100 |
| 25 Jan 2024 | 16.40 | 16.49 | 16.40 | 16.49 | 16.49 | 28,800 |
| 24 Jan 2024 | 16.50 | 16.54 | 16.43 | 16.43 | 16.43 | 25,400 |
| 23 Jan 2024 | 16.21 | 16.28 | 16.15 | 16.20 | 16.20 | 46,600 |
| 22 Jan 2024 | 16.02 | 16.10 | 15.96 | 15.97 | 15.97 | 62,200 |
| 19 Jan 2024 | 16.23 | 16.28 | 16.14 | 16.28 | 16.28 | 47,300 |
| 18 Jan 2024 | 16.26 | 16.36 | 16.20 | 16.33 | 16.33 | 107,000 |
| 17 Jan 2024 | 16.30 | 16.37 | 16.26 | 16.36 | 16.36 | 170,900 |
| 16 Jan 2024 | 16.58 | 16.58 | 16.35 | 16.37 | 16.37 | 101,500 |
| 12 Jan 2024 | 16.76 | 16.87 | 16.66 | 16.67 | 16.67 | 36,900 |
| 11 Jan 2024 | 17.02 | 17.02 | 16.89 | 16.95 | 16.95 | 23,800 |
| 10 Jan 2024 | 17.08 | 17.09 | 17.02 | 17.06 | 17.06 | 18,600 |
| 09 Jan 2024 | 16.93 | 16.99 | 16.91 | 16.97 | 16.97 | 36,000 |
| 08 Jan 2024 | 16.76 | 16.76 | 16.68 | 16.74 | 16.74 | 24,800 |
| 05 Jan 2024 | 17.05 | 17.16 | 16.91 | 17.02 | 17.02 | 22,400 |
| 04 Jan 2024 | 17.76 | 17.83 | 17.74 | 17.80 | 17.80 | 18,900 |
| 03 Jan 2024 | 17.53 | 17.60 | 17.52 | 17.60 | 17.60 | 16,400 |
| 02 Jan 2024 | 17.48 | 17.60 | 17.47 | 17.49 | 17.49 | 12,200 |
| 29 Dec 2023 | 17.79 | 17.85 | 17.71 | 17.71 | 17.71 | 19,100 |
| 28 Dec 2023 | 17.89 | 17.93 | 17.70 | 17.74 | 17.74 | 15,900 |
| 27 Dec 2023 | 17.90 | 17.99 | 17.86 | 17.96 | 17.96 | 69,200 |
| 26 Dec 2023 | 17.63 | 17.85 | 17.44 | 17.79 | 17.79 | 29,300 |
| 22 Dec 2023 | 17.71 | 17.71 | 17.60 | 17.63 | 17.63 | 9,800 |
| 21 Dec 2023 | 17.48 | 17.58 | 17.46 | 17.55 | 17.55 | 16,400 |
| 20 Dec 2023 | 17.62 | 17.67 | 17.44 | 17.48 | 17.48 | 22,600 |
| 19 Dec 2023 | 17.63 | 17.83 | 17.57 | 17.79 | 17.79 | 17,500 |
| 18 Dec 2023 | 17.55 | 17.59 | 17.47 | 17.52 | 17.52 | 71,100 |
| 15 Dec 2023 | 17.45 | 17.48 | 17.35 | 17.35 | 17.35 | 15,000 |
| 14 Dec 2023 | 17.49 | 17.51 | 17.34 | 17.37 | 17.37 | 98,800 |
| 13 Dec 2023 | 16.51 | 16.88 | 16.47 | 16.82 | 16.82 | 35,300 |
| 12 Dec 2023 | 16.43 | 16.43 | 16.29 | 16.43 | 16.43 | 73,300 |
| 11 Dec 2023 | 16.50 | 16.56 | 16.47 | 16.55 | 16.55 | 38,300 |
| 08 Dec 2023 | 16.45 | 16.61 | 16.45 | 16.53 | 16.53 | 32,700 |
| 07 Dec 2023 | 16.41 | 16.52 | 16.38 | 16.47 | 16.47 | 26,700 |
| 06 Dec 2023 | 16.30 | 16.32 | 16.20 | 16.20 | 16.20 | 33,200 |
| 05 Dec 2023 | 16.56 | 16.56 | 16.42 | 16.47 | 16.47 | 16,700 |
| 04 Dec 2023 | 16.68 | 16.74 | 16.59 | 16.63 | 16.63 | 40,700 |
| 01 Dec 2023 | 16.70 | 17.04 | 16.70 | 17.00 | 17.00 | 13,800 |
| 30 Nov 2023 | 16.99 | 17.06 | 16.90 | 16.91 | 16.91 | 34,400 |
| 29 Nov 2023 | 16.94 | 16.97 | 16.88 | 16.91 | 16.91 | 16,300 |
| 28 Nov 2023 | 16.94 | 17.08 | 16.89 | 17.07 | 17.07 | 24,700 |
| 27 Nov 2023 | 17.26 | 17.35 | 17.23 | 17.34 | 17.34 | 13,500 |
| 24 Nov 2023 | 17.17 | 17.34 | 17.17 | 17.27 | 17.27 | 15,600 |
| 22 Nov 2023 | 16.86 | 16.86 | 16.70 | 16.81 | 16.81 | 12,800 |
| 21 Nov 2023 | 17.12 | 17.19 | 17.10 | 17.12 | 17.12 | 32,200 |
| 20 Nov 2023 | 17.22 | 17.30 | 17.17 | 17.29 | 17.29 | 21,300 |
| *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.