Shangri-La Asia Ltd ADR (OP: SHALY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Oct 05, 2015 | 18.19 | 18.19 | 18.19 | 16 | +1.01(+5.88%) | |
| Sep 30, 2015 | 17.18 | 17.18 | 17.18 | 68 | -0.61(-3.43%) | |
| Sep 29, 2015 | 17.79 | 17.79 | 17.79 | 17.79 | 100 | -0.21(-1.17%) |
| Sep 28, 2015 | 18.05 | 18.05 | 18.00 | 18.00 | 374 | +0.03(+0.17%) |
| Sep 24, 2015 | 17.97 | 17.97 | 17.97 | 9 | -0.47(-2.55%) | |
| Sep 15, 2015 | 18.44 | 18.44 | 18.44 | 0 | -0.40(-2.12%) | |
| Sep 11, 2015 | 18.84 | 18.84 | 18.84 | 0 | +0.14(+0.75%) | |
| Sep 03, 2015 | 18.70 | 18.70 | 18.70 | 0 | -0.54(-2.80%) | |
| Aug 31, 2015 | 19.24 | 19.24 | 19.24 | 0 | -1.24(-6.06%) | |
| Aug 25, 2015 | 20.48 | 20.48 | 20.48 | 24 | +0.81(+4.12%) | |
| Aug 24, 2015 | 18.96 | 19.67 | 18.80 | 19.67 | 424 | -4.63(-19.05%) |
| Aug 14, 2015 | 24.30 | 24.30 | 24.30 | 166 | -0.91(-3.61%) | |
| Aug 10, 2015 | 25.21 | 25.21 | 25.21 | 0 | -0.10(-0.40%) | |
| Aug 03, 2015 | 25.31 | 25.31 | 25.31 | 0 | -0.32(-1.25%) | |
| Jul 29, 2015 | 25.63 | 25.63 | 25.63 | 0 | +0.32(+1.28%) | |
| Jul 28, 2015 | 25.30 | 25.30 | 25.30 | 25.30 | 110 | -0.02(-0.10%) |
| Jul 27, 2015 | 25.33 | 25.33 | 25.33 | 25.33 | 362 | -1.01(-3.83%) |
| Jul 20, 2015 | 26.34 | 26.34 | 26.34 | 0 | +0.29(+1.11%) | |
| Jul 16, 2015 | 26.05 | 26.05 | 26.05 | 10 | -0.18(-0.69%) | |
| Jul 15, 2015 | 26.23 | 26.23 | 26.23 | 26.23 | 100 | -2.84(-9.77%) |
| Jun 22, 2015 | 29.07 | 29.07 | 29.07 | 0 | +0.00(+0.00%) | |
| Jun 09, 2015 | 29.07 | 29.07 | 29.07 | 0 | -0.97(-3.23%) | |
| Jun 04, 2015 | 30.04 | 30.04 | 30.04 | 0 | -0.70(-2.28%) | |
| Jun 02, 2015 | 30.74 | 30.74 | 30.74 | 0 | +0.25(+0.82%) | |
| Jun 01, 2015 | 30.49 | 30.49 | 30.49 | 30.49 | 101 | -1.47(-4.60%) |
| May 26, 2015 | 31.96 | 31.96 | 31.96 | 170 | +0.01(+0.03%) | |
| May 21, 2015 | 31.95 | 31.95 | 31.95 | 0 | +1.83(+6.08%) | |
| May 11, 2015 | 30.12 | 30.12 | 30.12 | 0 | +0.05(+0.17%) |
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.
