FinData: Historical Data for TSE, CYBR

Friday, 26 April 2024

CYBR

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	31.77	31.84	31.75	31.75	2,570
13/10/22	32.00	32.62	31.06	32.50	3,109
12/10/22	32.45	32.45	32.06	32.42	2,196
11/10/22	33.05	33.05	32.44	32.55	2,105
07/10/22	34.66	34.66	34.51	34.51	544
06/10/22	35.45	35.82	35.45	35.82	3,127
05/10/22	35.48	35.65	35.48	35.65	938
04/10/22	35.92	35.95	35.91	35.95	3,014
03/10/22	33.99	34.99	33.99	34.95	1,588
29/09/22	33.66	34.02	33.66	34.00	717
28/09/22	34.73	34.73	34.73	34.73	269
26/09/22	33.67	34.11	33.67	33.96	1,571
23/09/22	34.08	34.08	33.81	33.85	20,266
22/09/22	35.11	35.11	34.54	34.69	2,601
21/09/22	36.25	36.50	35.58	35.58	1,852
20/09/22	35.90	36.12	35.90	36.00	1,186
19/09/22	35.70	36.36	35.70	36.36	767
16/09/22	36.50	36.50	35.57	35.58	1,018
15/09/22	36.91	36.91	36.77	36.78	605
14/09/22	37.31	37.31	37.10	37.29	650
13/09/22	37.79	37.79	37.31	37.31	4,244
12/09/22	38.62	38.72	38.62	38.70	842
09/09/22	36.49	38.06	36.43	38.06	2,904
08/09/22	36.14	36.15	35.84	36.15	1,861
07/09/22	35.60	35.99	35.60	35.99	348
06/09/22	35.48	35.65	35.41	35.48	3,386
02/09/22	36.01	36.01	35.80	35.80	1,243
01/09/22	37.40	37.40	35.50	36.10	3,233
31/08/22	38.85	38.85	38.06	38.11	753
30/08/22	38.00	38.32	37.95	38.27	5,088
29/08/22	38.08	38.45	38.08	38.39	1,115
26/08/22	38.78	38.78	38.74	38.74	1,239
25/08/22	39.44	39.84	39.44	39.84	724
24/08/22	39.20	39.20	39.20	39.20	137
23/08/22	38.49	39.15	38.49	39.01	1,792
22/08/22	38.42	38.42	38.04	38.21	28,517
19/08/22	38.94	39.00	38.84	39.00	346
18/08/22	40.08	40.08	40.00	40.00	530
17/08/22	40.00	40.00	39.70	39.70	2,480
16/08/22	40.21	40.52	40.20	40.52	869
15/08/22	39.29	40.55	39.29	40.55	925

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.