Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,488.99 +252.85 (+1.19%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Yara International ASA (YARIY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:51PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 21.24 | 21.80 | 21.08 | 21.75 | 21.75 | 50,500 |
| 23 Jun 2022 | 21.78 | 21.78 | 21.37 | 21.64 | 21.64 | 71,700 |
| 22 Jun 2022 | 22.14 | 22.50 | 22.14 | 22.30 | 22.30 | 36,300 |
| 21 Jun 2022 | 23.04 | 23.12 | 22.85 | 22.95 | 22.95 | 52,400 |
| 17 Jun 2022 | 22.42 | 22.43 | 21.92 | 22.08 | 22.08 | 41,800 |
| 16 Jun 2022 | 22.31 | 22.61 | 22.23 | 22.56 | 22.56 | 27,700 |
| 15 Jun 2022 | 23.43 | 23.59 | 23.10 | 23.48 | 23.48 | 35,000 |
| 14 Jun 2022 | 23.61 | 23.74 | 23.35 | 23.51 | 23.51 | 39,100 |
| 13 Jun 2022 | 23.67 | 23.73 | 23.14 | 23.30 | 23.30 | 132,400 |
| 10 Jun 2022 | 24.57 | 24.57 | 24.29 | 24.39 | 24.39 | 42,000 |
| 09 Jun 2022 | 25.16 | 25.33 | 24.97 | 24.97 | 24.97 | 14,700 |
| 08 Jun 2022 | 26.11 | 26.18 | 25.96 | 26.12 | 26.12 | 26,800 |
| 07 Jun 2022 | 25.60 | 25.96 | 25.50 | 25.96 | 25.96 | 41,700 |
| 06 Jun 2022 | 27.45 | 27.45 | 26.49 | 26.76 | 26.76 | 14,800 |
| 03 Jun 2022 | 26.33 | 26.58 | 26.33 | 26.49 | 26.49 | 21,500 |
| 02 Jun 2022 | 26.12 | 26.68 | 26.10 | 26.53 | 26.53 | 20,600 |
| 01 Jun 2022 | 26.03 | 26.03 | 25.54 | 25.70 | 25.70 | 16,400 |
| 31 May 2022 | 25.79 | 26.12 | 25.75 | 26.03 | 26.03 | 40,100 |
| 27 May 2022 | 25.74 | 25.74 | 25.49 | 25.58 | 25.58 | 37,700 |
| 26 May 2022 | 25.74 | 26.05 | 25.74 | 25.94 | 25.94 | 70,600 |
| 25 May 2022 | 25.35 | 25.76 | 25.31 | 25.62 | 25.62 | 18,400 |
| 24 May 2022 | 25.33 | 25.33 | 24.92 | 25.26 | 25.26 | 32,100 |
| 23 May 2022 | 24.71 | 25.22 | 24.68 | 25.19 | 25.19 | 29,000 |
| 20 May 2022 | 24.82 | 24.82 | 24.01 | 24.30 | 24.30 | 27,400 |
| 19 May 2022 | 24.16 | 24.67 | 24.12 | 24.65 | 24.65 | 23,200 |
| 18 May 2022 | 24.09 | 24.32 | 23.86 | 23.86 | 23.86 | 33,400 |
| 17 May 2022 | 24.36 | 24.60 | 24.28 | 24.49 | 24.49 | 34,300 |
| 16 May 2022 | 23.82 | 24.12 | 23.80 | 24.03 | 24.03 | 63,600 |
| 13 May 2022 | 23.46 | 23.79 | 23.40 | 23.78 | 23.78 | 25,900 |
| 12 May 2022 | 22.48 | 22.57 | 22.03 | 22.29 | 22.29 | 62,200 |
| 11 May 2022 | 23.10 | 23.32 | 22.71 | 22.80 | 22.80 | 47,300 |
| 11 May 2022 | 1.718 Dividend | |||||
| 10 May 2022 | 24.71 | 24.89 | 24.16 | 24.32 | 22.60 | 94,800 |
| 09 May 2022 | 24.76 | 24.76 | 24.20 | 24.24 | 22.53 | 18,200 |
| 06 May 2022 | 25.41 | 25.41 | 24.90 | 25.19 | 23.41 | 45,600 |
| 05 May 2022 | 26.15 | 26.16 | 25.58 | 25.65 | 23.84 | 61,800 |
| 04 May 2022 | 26.42 | 27.01 | 26.23 | 27.01 | 25.10 | 49,400 |
| 03 May 2022 | 25.68 | 25.99 | 25.68 | 25.85 | 24.02 | 19,300 |
| 02 May 2022 | 25.34 | 25.34 | 24.93 | 25.14 | 23.36 | 30,000 |
| 29 Apr 2022 | 25.98 | 26.19 | 25.45 | 25.45 | 23.65 | 14,300 |
| 28 Apr 2022 | 24.80 | 25.16 | 24.72 | 25.15 | 23.37 | 25,600 |
| 27 Apr 2022 | 24.52 | 24.73 | 24.35 | 24.63 | 22.89 | 14,400 |
| 26 Apr 2022 | 25.24 | 25.24 | 24.58 | 24.58 | 22.84 | 20,700 |
| 25 Apr 2022 | 25.67 | 25.80 | 25.04 | 25.41 | 23.61 | 16,000 |
| 22 Apr 2022 | 26.75 | 26.80 | 26.34 | 26.53 | 24.66 | 22,000 |
| 21 Apr 2022 | 28.11 | 28.18 | 27.47 | 27.52 | 25.58 | 23,400 |
| 20 Apr 2022 | 27.41 | 27.57 | 27.39 | 27.47 | 25.53 | 31,700 |
| 19 Apr 2022 | 27.76 | 27.89 | 27.68 | 27.80 | 25.84 | 45,500 |
| 18 Apr 2022 | 28.33 | 29.00 | 28.25 | 28.25 | 26.25 | 17,900 |
| 14 Apr 2022 | 29.19 | 29.19 | 28.44 | 28.51 | 26.50 | 23,500 |
| 13 Apr 2022 | 28.34 | 28.68 | 28.29 | 28.67 | 26.64 | 24,200 |
| 12 Apr 2022 | 27.85 | 27.94 | 27.53 | 27.63 | 25.68 | 13,400 |
| 11 Apr 2022 | 28.19 | 28.32 | 28.09 | 28.09 | 26.11 | 30,900 |
| 08 Apr 2022 | 27.75 | 28.00 | 27.59 | 27.89 | 25.92 | 12,200 |
| 07 Apr 2022 | 26.83 | 26.84 | 26.56 | 26.71 | 24.82 | 23,900 |
| 06 Apr 2022 | 26.67 | 26.90 | 26.63 | 26.78 | 24.89 | 21,000 |
| 05 Apr 2022 | 26.82 | 27.25 | 26.82 | 27.06 | 25.15 | 19,100 |
| 04 Apr 2022 | 26.33 | 26.40 | 26.23 | 26.28 | 24.42 | 9,700 |
| 01 Apr 2022 | 25.75 | 25.75 | 25.63 | 25.68 | 23.87 | 22,500 |
| 31 Mar 2022 | 25.53 | 25.70 | 25.04 | 25.04 | 23.27 | 22,700 |
| 30 Mar 2022 | 26.56 | 26.80 | 26.56 | 26.73 | 24.84 | 22,500 |
| 29 Mar 2022 | 26.23 | 26.41 | 26.13 | 26.26 | 24.40 | 35,800 |
| 28 Mar 2022 | 25.43 | 25.43 | 25.10 | 25.30 | 23.51 | 21,200 |
| 25 Mar 2022 | 25.97 | 26.13 | 25.92 | 26.11 | 24.27 | 24,700 |
| 24 Mar 2022 | 25.80 | 26.16 | 25.71 | 25.93 | 24.10 | 19,400 |
| 23 Mar 2022 | 25.68 | 25.82 | 25.62 | 25.73 | 23.91 | 17,800 |
| 22 Mar 2022 | 25.95 | 26.00 | 25.75 | 25.88 | 24.05 | 22,200 |
| 21 Mar 2022 | 25.71 | 25.98 | 25.64 | 25.83 | 24.01 | 20,300 |
| 18 Mar 2022 | 25.02 | 25.31 | 24.93 | 25.26 | 23.48 | 16,700 |
| 17 Mar 2022 | 24.68 | 25.11 | 24.63 | 25.05 | 23.28 | 36,200 |
| 16 Mar 2022 | 23.97 | 24.49 | 23.97 | 24.48 | 22.75 | 25,700 |
| 15 Mar 2022 | 23.97 | 24.01 | 23.49 | 24.01 | 22.31 | 115,300 |
| 14 Mar 2022 | 23.51 | 23.97 | 23.40 | 23.42 | 21.77 | 25,200 |
| 11 Mar 2022 | 23.33 | 23.33 | 22.75 | 22.75 | 21.14 | 26,800 |
| 10 Mar 2022 | 23.05 | 24.23 | 23.05 | 23.56 | 21.90 | 58,100 |
| 09 Mar 2022 | 22.35 | 22.98 | 22.31 | 22.87 | 21.25 | 39,100 |
| 08 Mar 2022 | 22.60 | 22.86 | 21.96 | 22.60 | 21.00 | 64,500 |
| 07 Mar 2022 | 23.24 | 23.25 | 22.46 | 22.75 | 21.14 | 65,100 |
| 04 Mar 2022 | 23.92 | 24.10 | 23.56 | 24.00 | 22.30 | 41,500 |
| 03 Mar 2022 | 25.07 | 25.31 | 24.87 | 24.99 | 23.22 | 29,000 |
| 02 Mar 2022 | 25.33 | 25.64 | 25.33 | 25.46 | 23.66 | 23,600 |
| 01 Mar 2022 | 26.00 | 26.00 | 25.01 | 25.20 | 23.42 | 25,900 |
| 28 Feb 2022 | 25.32 | 25.90 | 25.16 | 25.78 | 23.96 | 61,500 |
| 25 Feb 2022 | 24.25 | 24.52 | 24.25 | 24.51 | 22.78 | 21,000 |
| 24 Feb 2022 | 23.44 | 24.24 | 23.30 | 24.16 | 22.45 | 17,400 |
| 23 Feb 2022 | 24.26 | 24.26 | 23.74 | 23.74 | 22.06 | 37,800 |
| 22 Feb 2022 | 24.25 | 24.41 | 24.10 | 24.29 | 22.57 | 31,800 |
| 18 Feb 2022 | 24.86 | 25.01 | 24.75 | 24.87 | 23.11 | 20,600 |
| 17 Feb 2022 | 25.02 | 25.06 | 24.88 | 24.98 | 23.22 | 27,600 |
| 16 Feb 2022 | 25.10 | 25.48 | 25.10 | 25.48 | 23.68 | 12,000 |
| 15 Feb 2022 | 25.15 | 25.15 | 24.79 | 24.88 | 23.12 | 13,300 |
| 14 Feb 2022 | 25.09 | 25.09 | 24.77 | 24.91 | 23.15 | 22,600 |
| 11 Feb 2022 | 25.22 | 25.59 | 24.91 | 24.92 | 23.16 | 33,700 |
| 10 Feb 2022 | 24.34 | 24.72 | 24.31 | 24.42 | 22.69 | 17,700 |
| 09 Feb 2022 | 25.03 | 25.29 | 24.99 | 25.17 | 23.39 | 14,700 |
| 08 Feb 2022 | 24.78 | 24.78 | 24.52 | 24.73 | 22.98 | 31,000 |
| 07 Feb 2022 | 26.53 | 26.70 | 26.46 | 26.60 | 24.72 | 15,100 |
| 04 Feb 2022 | 26.67 | 26.83 | 26.52 | 26.73 | 24.84 | 13,200 |
| 03 Feb 2022 | 26.49 | 26.72 | 26.49 | 26.58 | 24.70 | 9,100 |
| 02 Feb 2022 | 27.13 | 27.13 | 26.87 | 27.01 | 25.10 | 9,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
