Singapore markets open in 3 hours 58 minutes
Straits Times Index
3,084.08 -6.23 (-0.20%) S&P 500
4,569.78 -24.85 (-0.54%) Dow
36,204.44 -41.06 (-0.11%) Nasdaq
14,185.49 -119.54 (-0.84%) Bitcoin USD
41,791.15 +2,206.03 (+5.57%) CMC Crypto 200
859.46 +0.75 (+0.09%)
Digital Turbine, Inc. (0A6A.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 07:14PM GMT
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Dec 2023 | 5.12 | 5.69 | 5.06 | 5.52 | 5.52 | 40,119 |
| 01 Dec 2023 | 4.62 | 5.12 | 4.61 | 5.07 | 5.07 | 16,075 |
| 30 Nov 2023 | 4.94 | 4.97 | 4.66 | 4.67 | 4.67 | 10,980 |
| 29 Nov 2023 | 4.89 | 5.11 | 4.82 | 4.93 | 4.93 | 5,968 |
| 28 Nov 2023 | 4.89 | 4.91 | 4.77 | 4.86 | 4.86 | 7,517 |
| 27 Nov 2023 | 4.90 | 5.02 | 4.89 | 4.94 | 4.94 | 24,474 |
| 24 Nov 2023 | 5.02 | 5.05 | 4.99 | 5.02 | 5.02 | 2,854 |
| 23 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | 5.05 | 5.19 | 5.04 | 5.10 | 5.10 | 4,822 |
| 21 Nov 2023 | 5.22 | 5.22 | 5.01 | 5.01 | 5.01 | 14,228 |
| 20 Nov 2023 | 5.36 | 5.54 | 5.27 | 5.41 | 5.41 | 8,459 |
| 17 Nov 2023 | 5.25 | 5.27 | 5.09 | 5.27 | 5.27 | 6,836 |
| 16 Nov 2023 | 5.20 | 5.24 | 5.00 | 5.11 | 5.11 | 5,985 |
| 15 Nov 2023 | 5.20 | 5.54 | 5.19 | 5.26 | 5.26 | 18,377 |
| 14 Nov 2023 | 4.99 | 5.18 | 4.95 | 5.16 | 5.16 | 6,668 |
| 13 Nov 2023 | 4.64 | 4.77 | 4.55 | 4.73 | 4.73 | 5,819 |
| 10 Nov 2023 | 4.75 | 4.85 | 4.54 | 4.69 | 4.69 | 7,960 |
| 09 Nov 2023 | 4.43 | 5.13 | 4.15 | 4.78 | 4.78 | 25,043 |
| 08 Nov 2023 | 5.14 | 5.19 | 5.02 | 5.08 | 5.08 | 2,547 |
| 07 Nov 2023 | 5.05 | 5.22 | 4.99 | 5.10 | 5.10 | 8,652 |
| 06 Nov 2023 | 5.35 | 5.35 | 4.95 | 4.95 | 4.95 | 8,671 |
| 03 Nov 2023 | 4.99 | 5.42 | 4.98 | 5.30 | 5.30 | 12,662 |
| 02 Nov 2023 | 4.62 | 4.86 | 4.62 | 4.86 | 4.86 | 4,528 |
| 01 Nov 2023 | 4.78 | 4.80 | 4.35 | 4.43 | 4.43 | 8,568 |
| 31 Oct 2023 | 4.67 | 4.80 | 4.64 | 4.77 | 4.77 | 13,884 |
| 30 Oct 2023 | 4.76 | 4.84 | 4.68 | 4.72 | 4.72 | 14,176 |
| 27 Oct 2023 | 4.85 | 4.89 | 4.80 | 4.80 | 4.80 | 3,176 |
| 26 Oct 2023 | 4.83 | 4.91 | 4.75 | 4.83 | 4.83 | 3,395 |
| 25 Oct 2023 | 5.00 | 5.05 | 4.70 | 4.74 | 4.74 | 11,624 |
| 24 Oct 2023 | 4.90 | 5.14 | 4.90 | 5.07 | 5.07 | 8,032 |
| 23 Oct 2023 | 5.04 | 5.09 | 4.97 | 5.00 | 5.00 | 5,310 |
| 20 Oct 2023 | 5.37 | 5.38 | 5.18 | 5.22 | 5.22 | 8,618 |
| 19 Oct 2023 | 5.43 | 5.59 | 5.39 | 5.49 | 5.49 | 1,986 |
| 18 Oct 2023 | 5.57 | 5.62 | 5.46 | 5.50 | 5.50 | 11,890 |
| 17 Oct 2023 | 5.39 | 5.70 | 5.39 | 5.63 | 5.63 | 9,779 |
| 16 Oct 2023 | 5.47 | 5.60 | 5.34 | 5.55 | 5.55 | 7,836 |
| 13 Oct 2023 | 5.56 | 5.60 | 5.30 | 5.37 | 5.37 | 5,559 |
| 12 Oct 2023 | 5.94 | 5.95 | 5.54 | 5.56 | 5.56 | 3,498 |
| 11 Oct 2023 | 5.88 | 5.95 | 5.80 | 5.88 | 5.88 | 3,044 |
| 10 Oct 2023 | 5.58 | 6.07 | 5.58 | 5.95 | 5.95 | 12,719 |
| 09 Oct 2023 | 5.42 | 5.57 | 5.41 | 5.57 | 5.57 | 4,027 |
| 06 Oct 2023 | 5.34 | 5.58 | 5.30 | 5.57 | 5.57 | 10,462 |
| 05 Oct 2023 | 5.66 | 5.66 | 5.47 | 5.51 | 5.51 | 7,736 |
| 04 Oct 2023 | 5.84 | 5.85 | 5.65 | 5.65 | 5.65 | 2,413 |
| 03 Oct 2023 | 5.88 | 5.92 | 5.80 | 5.82 | 5.82 | 6,465 |
| 02 Oct 2023 | 6.02 | 6.07 | 5.94 | 5.96 | 5.96 | 7,612 |
| 29 Sept 2023 | 6.16 | 6.24 | 6.08 | 6.08 | 6.08 | 2,901 |
| 28 Sept 2023 | 5.98 | 6.14 | 5.90 | 6.08 | 6.08 | 3,278 |
| 27 Sept 2023 | 6.04 | 6.06 | 5.95 | 5.99 | 5.99 | 873 |
| 26 Sept 2023 | 6.07 | 6.13 | 5.97 | 5.99 | 5.99 | 6,463 |
| 25 Sept 2023 | 6.00 | 6.18 | 6.00 | 6.14 | 6.14 | 2,763 |
| 22 Sept 2023 | 6.30 | 6.30 | 6.18 | 6.22 | 6.22 | 803 |
| 21 Sept 2023 | 6.40 | 6.43 | 6.23 | 6.34 | 6.34 | 11,052 |
| 20 Sept 2023 | 6.76 | 6.77 | 6.67 | 6.67 | 6.67 | 1,790 |
| 19 Sept 2023 | 6.69 | 6.89 | 6.64 | 6.69 | 6.69 | 5,859 |
| 18 Sept 2023 | 6.88 | 6.89 | 6.70 | 6.76 | 6.76 | 9,413 |
| 15 Sept 2023 | 6.80 | 6.95 | 6.80 | 6.81 | 6.81 | 2,437 |
| 14 Sept 2023 | 6.62 | 6.86 | 6.41 | 6.80 | 6.80 | 27,349 |
| 13 Sept 2023 | 6.99 | 7.14 | 6.99 | 7.04 | 7.04 | 1,911 |
| 12 Sept 2023 | 7.11 | 7.16 | 6.89 | 7.05 | 7.05 | 7,337 |
| 11 Sept 2023 | 7.51 | 7.51 | 7.28 | 7.29 | 7.29 | 9,934 |
| 08 Sept 2023 | 7.89 | 7.90 | 7.39 | 7.43 | 7.43 | 11,056 |
| 07 Sept 2023 | 8.11 | 8.11 | 7.94 | 7.94 | 7.94 | 4,687 |
| 06 Sept 2023 | 8.42 | 8.47 | 8.23 | 8.29 | 8.29 | 6,049 |
| 05 Sept 2023 | 8.66 | 8.72 | 8.47 | 8.47 | 8.47 | 7,750 |
| 04 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | 8.98 | 8.99 | 8.84 | 8.85 | 8.85 | 6,193 |
| 31 Aug 2023 | 9.02 | 9.10 | 8.92 | 9.01 | 9.01 | 4,563 |
| 30 Aug 2023 | 9.05 | 9.09 | 8.95 | 8.95 | 8.95 | 1,487 |
| 29 Aug 2023 | 8.87 | 9.20 | 8.84 | 9.20 | 9.20 | 3,971 |
| 25 Aug 2023 | 8.75 | 8.85 | 8.65 | 8.82 | 8.82 | 619 |
| 24 Aug 2023 | 9.08 | 9.08 | 8.77 | 8.77 | 8.77 | 4,217 |
| 23 Aug 2023 | 8.89 | 9.13 | 8.89 | 9.05 | 9.05 | 10,016 |
| 22 Aug 2023 | 8.99 | 9.06 | 8.82 | 8.86 | 8.86 | 7,033 |
| 21 Aug 2023 | 9.07 | 9.09 | 8.92 | 9.03 | 9.03 | 4,425 |
| 18 Aug 2023 | 8.98 | 9.15 | 8.98 | 9.15 | 9.15 | 8,355 |
| 17 Aug 2023 | 9.00 | 9.24 | 9.00 | 9.24 | 9.24 | 3,122 |
| 16 Aug 2023 | 8.94 | 9.10 | 8.92 | 9.03 | 9.03 | 7,840 |
| 15 Aug 2023 | 9.01 | 9.15 | 8.98 | 9.06 | 9.06 | 3,183 |
| 14 Aug 2023 | 9.07 | 9.13 | 8.90 | 9.07 | 9.07 | 6,810 |
| 11 Aug 2023 | 9.31 | 9.37 | 9.21 | 9.24 | 9.24 | 12,833 |
| 10 Aug 2023 | 9.45 | 9.85 | 9.14 | 9.59 | 9.59 | 4,875 |
| 09 Aug 2023 | 9.83 | 9.89 | 8.99 | 9.43 | 9.43 | 9,034 |
| 08 Aug 2023 | 10.01 | 10.11 | 9.71 | 10.06 | 10.06 | 9,625 |
| 07 Aug 2023 | 10.38 | 10.38 | 10.15 | 10.25 | 10.25 | 4,828 |
| 04 Aug 2023 | 10.35 | 10.48 | 10.23 | 10.48 | 10.48 | 13,665 |
| 03 Aug 2023 | 10.32 | 10.37 | 10.24 | 10.34 | 10.34 | 1,841 |
| 02 Aug 2023 | 10.38 | 10.38 | 10.13 | 10.38 | 10.38 | 7,796 |
| 01 Aug 2023 | 10.61 | 10.68 | 10.56 | 10.60 | 10.60 | 3,321 |
| 31 Jul 2023 | 10.74 | 10.98 | 10.74 | 10.82 | 10.82 | 1,952 |
| 28 Jul 2023 | 10.54 | 10.83 | 10.54 | 10.71 | 10.71 | 4,682 |
| 27 Jul 2023 | 10.90 | 10.93 | 10.36 | 10.36 | 10.36 | 11,254 |
| 26 Jul 2023 | 10.40 | 10.56 | 10.32 | 10.48 | 10.48 | 2,119 |
| 25 Jul 2023 | 10.42 | 10.60 | 10.42 | 10.56 | 10.56 | 1,272 |
| 24 Jul 2023 | 10.47 | 10.63 | 10.40 | 10.44 | 10.44 | 1,385 |
| 21 Jul 2023 | 10.62 | 10.62 | 10.41 | 10.45 | 10.45 | 1,013 |
| 20 Jul 2023 | 10.71 | 10.78 | 10.49 | 10.49 | 10.49 | 3,165 |
| 19 Jul 2023 | 11.02 | 11.20 | 10.79 | 10.79 | 10.79 | 15,720 |
| 18 Jul 2023 | 10.97 | 11.02 | 10.73 | 10.78 | 10.78 | 3,412 |
| 17 Jul 2023 | 10.55 | 11.21 | 10.41 | 11.11 | 11.11 | 6,897 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.