Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,047.50 +25.29 (+0.50%) Dow
38,015.98 +262.67 (+0.70%) Nasdaq
15,756.70 +73.33 (+0.47%) Bitcoin USD
63,703.66 +3,247.01 (+5.37%) CMC Crypto 200
885.54 0.00 (0.00%)
AFC Ajax NV (0DI7.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 11:19AM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 10.40 | 10.40 | 10.35 | 10.35 | 10.35 | 1 |
| 17 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 2 |
| 16 Apr 2024 | 10.45 | 10.45 | 10.30 | 10.35 | 10.35 | 2 |
| 15 Apr 2024 | 10.45 | 10.45 | 10.30 | 10.30 | 10.30 | 25 |
| 12 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 31 |
| 11 Apr 2024 | 10.35 | 10.45 | 10.20 | 10.45 | 10.45 | 4 |
| 10 Apr 2024 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | 9 |
| 09 Apr 2024 | 10.50 | 10.50 | 10.45 | 10.45 | 10.45 | 14 |
| 08 Apr 2024 | 10.45 | 10.45 | 10.30 | 10.30 | 10.30 | 22 |
| 05 Apr 2024 | 10.30 | 10.45 | 10.25 | 10.45 | 10.45 | 14 |
| 04 Apr 2024 | 10.50 | 10.50 | 10.30 | 10.35 | 10.35 | 7 |
| 03 Apr 2024 | 10.35 | 10.40 | 10.30 | 10.40 | 10.40 | 14 |
| 02 Apr 2024 | 10.20 | 10.35 | 10.05 | 10.30 | 10.30 | 64 |
| 28 Mar 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 27 Mar 2024 | 10.25 | 10.25 | 10.05 | 10.05 | 10.05 | 25 |
| 26 Mar 2024 | 10.25 | 10.25 | 10.05 | 10.05 | 10.05 | 12 |
| 25 Mar 2024 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 13 |
| 22 Mar 2024 | 10.20 | 10.20 | 10.05 | 10.05 | 10.05 | 1 |
| 21 Mar 2024 | 10.25 | 10.25 | 10.15 | 10.20 | 10.20 | 11 |
| 20 Mar 2024 | 10.25 | 10.25 | 10.10 | 10.10 | 10.10 | 1 |
| 19 Mar 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 18 Mar 2024 | 10.45 | 10.45 | 10.30 | 10.30 | 10.30 | 2 |
| 15 Mar 2024 | 10.10 | 10.15 | 10.00 | 10.00 | 10.00 | 8 |
| 14 Mar 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 12 |
| 13 Mar 2024 | 10.15 | 10.15 | 10.05 | 10.10 | 10.10 | 6 |
| 12 Mar 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | 5 |
| 11 Mar 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 4 |
| 08 Mar 2024 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | 14 |
| 07 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 04 Mar 2024 | 10.25 | 10.25 | 10.10 | 10.25 | 10.25 | 2 |
| 01 Mar 2024 | 10.20 | 10.30 | 10.15 | 10.30 | 10.30 | 9 |
| 29 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1 |
| 28 Feb 2024 | 10.10 | 10.35 | 10.10 | 10.35 | 10.35 | 3 |
| 27 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1 |
| 26 Feb 2024 | 10.15 | 10.20 | 10.10 | 10.10 | 10.10 | 74 |
| 23 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 202 |
| 22 Feb 2024 | 10.35 | 10.35 | 10.20 | 10.30 | 10.30 | 4 |
| 21 Feb 2024 | 10.35 | 10.35 | 10.20 | 10.30 | 10.30 | 13 |
| 20 Feb 2024 | 10.35 | 10.35 | 10.20 | 10.25 | 10.25 | 4 |
| 19 Feb 2024 | 10.35 | 10.35 | 10.20 | 10.20 | 10.20 | 16 |
| 16 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 15 Feb 2024 | 10.15 | 10.45 | 10.15 | 10.35 | 10.35 | 32 |
| 14 Feb 2024 | 10.25 | 10.45 | 10.25 | 10.45 | 10.45 | 5 |
| 13 Feb 2024 | 10.35 | 10.35 | 10.10 | 10.10 | 10.10 | 6 |
| 12 Feb 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 7 |
| 09 Feb 2024 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | 20 |
| 08 Feb 2024 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 10 |
| 07 Feb 2024 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 11 |
| 06 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 3 |
| 05 Feb 2024 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | 22 |
| 02 Feb 2024 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | 2 |
| 01 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 31 Jan 2024 | 10.35 | 10.50 | 10.35 | 10.40 | 10.40 | 2 |
| 30 Jan 2024 | 10.50 | 10.50 | 10.30 | 10.45 | 10.45 | 69 |
| 29 Jan 2024 | 10.45 | 10.50 | 10.40 | 10.50 | 10.50 | 12 |
| 26 Jan 2024 | 10.30 | 10.45 | 10.30 | 10.30 | 10.30 | 43 |
| 25 Jan 2024 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | 35 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | 92 |
| 19 Jan 2024 | 10.40 | 10.45 | 10.40 | 10.40 | 10.40 | 8 |
| 18 Jan 2024 | 10.45 | 10.45 | 10.35 | 10.35 | 10.35 | 20 |
| 17 Jan 2024 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | 6 |
| 16 Jan 2024 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | 22 |
| 15 Jan 2024 | 10.10 | 10.35 | 10.00 | 10.15 | 10.15 | 44 |
| 12 Jan 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 20 |
| 11 Jan 2024 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | 13 |
| 10 Jan 2024 | 10.35 | 10.35 | 10.10 | 10.10 | 10.10 | 39 |
| 09 Jan 2024 | 10.30 | 10.30 | 10.20 | 10.25 | 10.25 | 44 |
| 08 Jan 2024 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | 12 |
| 05 Jan 2024 | 10.20 | 10.20 | 10.05 | 10.05 | 10.05 | 9 |
| 04 Jan 2024 | 10.25 | 10.25 | 10.05 | 10.20 | 10.20 | 131 |
| 03 Jan 2024 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 6 |
| 02 Jan 2024 | 10.15 | 10.15 | 10.00 | 10.15 | 10.15 | 37 |
| 29 Dec 2023 | 10.10 | 10.10 | 9.94 | 9.94 | 9.94 | 28 |
| 28 Dec 2023 | 10.10 | 10.10 | 9.98 | 10.00 | 10.00 | 115 |
| 27 Dec 2023 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | 170 |
| 22 Dec 2023 | 10.05 | 10.25 | 10.05 | 10.10 | 10.10 | 112 |
| 21 Dec 2023 | 10.20 | 10.50 | 10.15 | 10.15 | 10.15 | 21 |
| 20 Dec 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 19 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 18 Dec 2023 | 10.60 | 10.60 | 10.45 | 10.45 | 10.45 | 20 |
| 15 Dec 2023 | 10.65 | 10.65 | 10.55 | 10.55 | 10.55 | 17 |
| 14 Dec 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 13 Dec 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 13 |
| 12 Dec 2023 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | 15 |
| 11 Dec 2023 | 10.80 | 10.80 | 10.65 | 10.80 | 10.80 | 6 |
| 08 Dec 2023 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 6 |
| 07 Dec 2023 | 10.90 | 10.90 | 10.65 | 10.70 | 10.70 | 89 |
| 06 Dec 2023 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | 47 |
| 05 Dec 2023 | 10.85 | 10.85 | 10.65 | 10.65 | 10.65 | 9 |
| 04 Dec 2023 | 10.85 | 10.85 | 10.70 | 10.70 | 10.70 | 127 |
| 01 Dec 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 30 Nov 2023 | 10.70 | 10.85 | 10.70 | 10.70 | 10.70 | 2 |
| 29 Nov 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1 |
| 28 Nov 2023 | 10.70 | 10.75 | 10.60 | 10.60 | 10.60 | 29 |
| 27 Nov 2023 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | 66 |
| 24 Nov 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| *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.