Orbia Advance Corporation, S.A.B. de C.V. (MXCHY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.2800 | 3.2300 | 3.2300 | 3.3500 | 3.3500 | 374 |
| 02 May 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| 01 May 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| 30 Apr 2024 | 3.2800 | 3.3800 | 3.2300 | 3.2300 | 3.2300 | 600 |
| 29 Apr 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 26 Apr 2024 | 3.4500 | 3.4500 | 3.3300 | 3.3300 | 3.3300 | 200 |
| 26 Apr 2024 | 0.042 Dividend | |||||
| 25 Apr 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6680 | - |
| 24 Apr 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6680 | - |
| 23 Apr 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6680 | - |
| 22 Apr 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6680 | - |
| 19 Apr 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6680 | - |
| 18 Apr 2024 | 3.9000 | 3.9800 | 3.7100 | 3.7100 | 3.6680 | 700 |
| 17 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9745 | - |
| 16 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9745 | - |
| 15 Apr 2024 | 4.1000 | 4.1000 | 4.0200 | 4.0200 | 3.9745 | 1,400 |
| 12 Apr 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5677 | - |
| 11 Apr 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5677 | - |
| 10 Apr 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5677 | - |
| 09 Apr 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5677 | 200 |
| 08 Apr 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4688 | 100 |
| 05 Apr 2024 | 4.6000 | 4.6200 | 4.6000 | 4.6200 | 4.5677 | 200 |
| 04 Apr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1327 | - |
| 03 Apr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1327 | - |
| 02 Apr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1327 | - |
| 01 Apr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1327 | 200 |
| 28 Mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0734 | - |
| 27 Mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0734 | - |
| 26 Mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0734 | - |
| 25 Mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0734 | - |
| 22 Mar 2024 | 4.1050 | 4.1200 | 4.0250 | 4.1200 | 4.0734 | 5,500 |
| 21 Mar 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0931 | 2,300 |
| 20 Mar 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8064 | - |
| 19 Mar 2024 | 4.0500 | 4.0500 | 3.8500 | 3.8500 | 3.8064 | 2,100 |
| 18 Mar 2024 | 4.3500 | 4.4000 | 4.3000 | 4.3000 | 4.2513 | 2,800 |
| 15 Mar 2024 | 4.0350 | 4.2100 | 4.0350 | 4.2100 | 4.1623 | 2,900 |
| 14 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8855 | 300 |
| 13 Mar 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8262 | - |
| 12 Mar 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8262 | 300 |
| 11 Mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7174 | 600 |
| 08 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6581 | - |
| 07 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6581 | 200 |
| 06 Mar 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.5672 | - |
| 05 Mar 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 3.5672 | 100 |
| 04 Mar 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7965 | 25,000 |
| 01 Mar 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6680 | - |
| 29 Feb 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6680 | - |
| 28 Feb 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6680 | 100 |
| 27 Feb 2024 | 3.8600 | 3.8600 | 3.7400 | 3.7800 | 3.7372 | 600 |
| 26 Feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7866 | - |
| 23 Feb 2024 | 3.8400 | 3.8400 | 3.8300 | 3.8300 | 3.7866 | 200 |
| 22 Feb 2024 | 3.7300 | 4.0000 | 3.7300 | 4.0000 | 3.9547 | 1,200 |
| 21 Feb 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8064 | 600 |
| 20 Feb 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9251 | - |
| 16 Feb 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9251 | - |
| 15 Feb 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9251 | - |
| 14 Feb 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9251 | 400 |
| 13 Feb 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | - |
| 12 Feb 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | - |
| 09 Feb 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | - |
| 08 Feb 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | - |
| 07 Feb 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | - |
| 06 Feb 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | - |
| 05 Feb 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | - |
| 02 Feb 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | - |
| 01 Feb 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | - |
| 31 Jan 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | - |
| 30 Jan 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.8806 | 100 |
| 29 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7570 | - |
| 26 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7570 | 100 |
| 25 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7570 | 800 |
| 24 Jan 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0437 | - |
| 23 Jan 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0437 | - |
| 22 Jan 2024 | 4.1800 | 4.1800 | 4.0900 | 4.0900 | 4.0437 | 1,000 |
| 19 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8558 | - |
| 18 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8558 | - |
| 17 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8558 | - |
| 16 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8558 | 2,700 |
| 12 Jan 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1920 | 700 |
| 11 Jan 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.1821 | - |
| 10 Jan 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.1821 | - |
| 09 Jan 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.1821 | - |
| 08 Jan 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.1821 | 1,000 |
| 05 Jan 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0635 | - |
| 04 Jan 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0635 | - |
| 03 Jan 2024 | 4.2400 | 4.2400 | 4.1100 | 4.1100 | 4.0635 | 800 |
| 02 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8558 | - |
| 29 Dec 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8558 | 100 |
| 29 Dec 2023 | 0.004 Dividend | |||||
| 28 Dec 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7530 | - |
| 27 Dec 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7530 | 100 |
| 26 Dec 2023 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1382 | - |
| 22 Dec 2023 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1382 | - |
| 21 Dec 2023 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1382 | - |
| 20 Dec 2023 | 4.3500 | 4.3500 | 4.1900 | 4.1900 | 4.1382 | 2,700 |
| 19 Dec 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4938 | - |
| 18 Dec 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4938 | 100 |
| 15 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5431 | 100 |
| 14 Dec 2023 | 4.3200 | 4.4900 | 4.3200 | 4.4900 | 4.4345 | 600 |
| 13 Dec 2023 | 4.5100 | 4.5100 | 4.3750 | 4.3750 | 4.3209 | 200 |
| *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.