Shangri-La Asia Ltd ADR (OP: SHALY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2016 | 22.38 | 22.38 | 22.38 | 0 | +1.14(+5.37%) | |
| Sep 29, 2016 | 21.24 | 21.24 | 21.24 | 21.24 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 21.24 | 21.24 | 21.24 | 21.24 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 21.28 | 21.28 | 21.24 | 21.24 | 220 | -0.20(-0.93%) |
| Sep 02, 2016 | 21.44 | 21.44 | 21.44 | 0 | -0.54(-2.46%) | |
| Aug 31, 2016 | 21.98 | 21.98 | 21.98 | 0 | +0.74(+3.48%) | |
| Aug 30, 2016 | 21.25 | 21.25 | 21.24 | 21.24 | 912 | +0.33(+1.58%) |
| Aug 29, 2016 | 20.89 | 20.91 | 20.89 | 20.91 | 1,210 | -0.50(-2.34%) |
| Aug 26, 2016 | 21.41 | 21.41 | 21.41 | 21.41 | 434 | -0.49(-2.24%) |
| Aug 16, 2016 | 21.90 | 21.90 | 21.90 | 0 | -1.21(-5.24%) | |
| Aug 15, 2016 | 23.11 | 23.11 | 23.11 | 23.11 | 136 | +1.15(+5.24%) |
| Aug 11, 2016 | 21.96 | 21.96 | 21.96 | 0 | -0.14(-0.63%) | |
| Aug 08, 2016 | 22.10 | 22.10 | 22.10 | 0 | +0.00(+0.00%) | |
| Aug 05, 2016 | 22.10 | 22.10 | 22.10 | 22.10 | 841 | +0.93(+4.39%) |
| Jul 28, 2016 | 21.17 | 21.17 | 21.17 | 0 | +0.52(+2.52%) | |
| Jul 12, 2016 | 20.65 | 20.65 | 20.65 | 0 | +0.65(+3.25%) | |
| Jul 08, 2016 | 20.00 | 20.00 | 20.00 | 0 | -0.36(-1.77%) | |
| Jun 23, 2016 | 20.36 | 20.36 | 20.36 | 0 | -2.64(-11.48%) | |
| Jun 06, 2016 | 23.00 | 23.00 | 23.00 | 0 | +1.00(+4.55%) | |
| Jun 02, 2016 | 22.00 | 22.00 | 22.00 | 0 | -1.31(-5.62%) | |
| May 26, 2016 | 23.31 | 23.31 | 23.31 | 0 | +0.45(+1.97%) | |
| May 11, 2016 | 22.86 | 22.86 | 22.86 | 0 | -0.19(-0.82%) | |
| May 10, 2016 | 23.05 | 23.05 | 23.05 | 23.05 | 234 | -2.11(-8.39%) |
| Apr 29, 2016 | 25.16 | 25.16 | 25.16 | 0 | +1.16(+4.83%) | |
| Apr 27, 2016 | 24.00 | 24.00 | 24.00 | 1 | -0.74(-2.99%) | |
| Apr 21, 2016 | 24.74 | 24.74 | 24.74 | 70 | -0.23(-0.92%) | |
| Apr 15, 2016 | 24.97 | 24.97 | 24.97 | 0 | -0.19(-0.76%) | |
| Apr 14, 2016 | 25.17 | 25.17 | 25.16 | 25.16 | 2,469 | +0.98(+4.05%) |
| Apr 08, 2016 | 24.18 | 24.18 | 24.18 | 5 | +0.24(+1.00%) | |
| Apr 07, 2016 | 23.94 | 23.94 | 23.94 | 23.94 | 242 | +0.44(+1.87%) |
| Apr 06, 2016 | 23.50 | 23.50 | 23.50 | 23.50 | 203 | +0.50(+2.17%) |
| Apr 01, 2016 | 23.00 | 23.00 | 23.00 | 32 | +1.74(+8.18%) | |
| Mar 29, 2016 | 21.26 | 21.26 | 21.26 | 5 | -0.12(-0.56%) | |
| Mar 07, 2016 | 21.38 | 21.38 | 21.38 | 0 | +2.58(+13.72%) | |
| Mar 02, 2016 | 18.80 | 18.80 | 18.80 | 0 | -0.84(-4.28%) | |
| Mar 01, 2016 | 19.64 | 19.64 | 19.64 | 19.64 | 621 | +0.39(+2.03%) |
| Feb 24, 2016 | 19.25 | 19.25 | 19.25 | 3 | +0.16(+0.84%) | |
| Feb 22, 2016 | 19.09 | 19.09 | 19.09 | 0 | +0.86(+4.72%) | |
| Feb 18, 2016 | 18.23 | 18.23 | 18.23 | 0 | +0.46(+2.59%) | |
| Feb 12, 2016 | 17.77 | 17.77 | 17.77 | 0 | -0.53(-2.90%) | |
| Feb 02, 2016 | 18.30 | 18.30 | 18.30 | 78 | +0.02(+0.11%) | |
| Jan 27, 2016 | 18.28 | 18.28 | 18.28 | 3 | -0.01(-0.05%) | |
| Jan 21, 2016 | 18.29 | 18.29 | 18.29 | 0 | +0.16(+0.88%) | |
| Jan 20, 2016 | 17.91 | 18.13 | 17.91 | 18.13 | 1,350 | -0.25(-1.36%) |
| Jan 14, 2016 | 18.38 | 18.38 | 18.38 | 63 | -0.74(-3.87%) | |
| Jan 06, 2016 | 19.12 | 19.12 | 19.12 | 150 | -0.54(-2.75%) | |
| Jan 05, 2016 | 19.66 | 19.66 | 19.66 | 19.66 | 580 | +0.08(+0.41%) |
| Dec 29, 2015 | 19.58 | 19.58 | 19.58 | 5 | +0.53(+2.78%) | |
| Dec 23, 2015 | 19.05 | 19.05 | 19.05 | 3 | +1.03(+5.72%) | |
| Dec 21, 2015 | 18.02 | 18.02 | 18.02 | 50 | +0.05(+0.28%) | |
| Dec 18, 2015 | 17.97 | 17.97 | 17.97 | 17.97 | 482 | +0.00(+0.00%) |
| Dec 15, 2015 | 17.97 | 17.97 | 17.97 | 3 | +0.29(+1.64%) | |
| Dec 14, 2015 | 17.68 | 17.68 | 17.68 | 17.68 | 644 | -1.07(-5.71%) |
| Dec 08, 2015 | 18.75 | 18.75 | 18.75 | 3 | -0.14(-0.74%) | |
| Dec 07, 2015 | 18.89 | 18.89 | 18.89 | 18.89 | 571 | +0.50(+2.72%) |
| Dec 01, 2015 | 18.39 | 18.39 | 18.39 | 6 | -0.24(-1.29%) | |
| Nov 25, 2015 | 18.63 | 18.63 | 18.63 | 11 | +0.07(+0.38%) | |
| Nov 23, 2015 | 18.56 | 18.56 | 18.56 | 11 | -0.68(-3.53%) | |
| Nov 20, 2015 | 19.24 | 19.24 | 19.24 | 19.24 | 252 | +0.55(+2.94%) |
| Nov 10, 2015 | 18.69 | 18.69 | 18.69 | 0 | -0.22(-1.16%) | |
| Oct 23, 2015 | 18.91 | 18.91 | 18.91 | 0 | +0.22(+1.18%) | |
| Oct 19, 2015 | 18.69 | 18.69 | 18.69 | 0 | +0.50(+2.75%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
