Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,748.27 +1,389.58 (+2.06%) CMC Crypto 200
1,444.72 -23.38 (-1.59%)
AGNC Investment Corp. (0H6E.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:10PM BST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 9.62 | 9.66 | 9.60 | 9.61 | 9.61 | 18,606 |
| 23 May 2024 | 9.83 | 9.83 | 9.56 | 9.57 | 9.57 | 77,091 |
| 22 May 2024 | 9.85 | 9.88 | 9.80 | 9.82 | 9.82 | 18,480 |
| 21 May 2024 | 9.81 | 9.88 | 9.81 | 9.88 | 9.88 | 19,824 |
| 20 May 2024 | 9.90 | 9.91 | 9.85 | 9.85 | 9.85 | 12,841 |
| 17 May 2024 | 9.85 | 9.91 | 9.85 | 9.87 | 9.87 | 16,614 |
| 16 May 2024 | 9.92 | 9.93 | 9.84 | 9.90 | 9.90 | 25,571 |
| 15 May 2024 | 9.81 | 9.88 | 9.81 | 9.84 | 9.84 | 13,332 |
| 14 May 2024 | 9.68 | 9.77 | 9.68 | 9.75 | 9.75 | 28,670 |
| 13 May 2024 | 9.66 | 9.75 | 9.66 | 9.69 | 9.69 | 26,307 |
| 10 May 2024 | 9.65 | 9.67 | 9.63 | 9.65 | 9.65 | 18,173 |
| 09 May 2024 | 9.50 | 9.61 | 9.50 | 9.58 | 9.58 | 9,030 |
| 08 May 2024 | 9.48 | 9.55 | 9.44 | 9.55 | 9.55 | 5,410 |
| 07 May 2024 | 9.60 | 9.79 | 9.52 | 9.52 | 9.52 | 27,943 |
| 03 May 2024 | 9.40 | 9.48 | 9.36 | 9.40 | 9.40 | 27,032 |
| 02 May 2024 | 9.34 | 9.34 | 9.26 | 9.27 | 9.27 | 8,945 |
| 01 May 2024 | 9.16 | 9.26 | 9.15 | 9.25 | 9.25 | 14,663 |
| 30 Apr 2024 | 9.20 | 9.23 | 9.15 | 9.21 | 9.21 | 13,946 |
| 29 Apr 2024 | 9.30 | 9.33 | 9.23 | 9.30 | 9.30 | 22,257 |
| 29 Apr 2024 | 0.12 Dividend | |||||
| 26 Apr 2024 | 9.27 | 9.39 | 9.25 | 9.37 | 9.25 | 64,049 |
| 25 Apr 2024 | 9.30 | 9.31 | 9.16 | 9.23 | 9.11 | 86,160 |
| 24 Apr 2024 | 9.40 | 9.40 | 9.24 | 9.36 | 9.24 | 97,650 |
| 23 Apr 2024 | 9.10 | 9.38 | 9.01 | 9.31 | 9.19 | 45,699 |
| 22 Apr 2024 | 9.19 | 9.24 | 9.15 | 9.22 | 9.10 | 62,307 |
| 19 Apr 2024 | 9.08 | 9.20 | 9.06 | 9.17 | 9.05 | 12,801 |
| 18 Apr 2024 | 9.10 | 9.12 | 9.02 | 9.04 | 8.92 | 29,763 |
| 17 Apr 2024 | 9.04 | 9.11 | 9.01 | 9.06 | 8.95 | 13,794 |
| 16 Apr 2024 | 9.31 | 9.31 | 8.92 | 8.99 | 8.87 | 64,238 |
| 15 Apr 2024 | 9.32 | 9.36 | 9.10 | 9.10 | 8.98 | 64,511 |
| 12 Apr 2024 | 9.35 | 9.41 | 9.32 | 9.37 | 9.25 | 16,010 |
| 11 Apr 2024 | 9.39 | 9.47 | 9.25 | 9.38 | 9.26 | 17,549 |
| 10 Apr 2024 | 9.80 | 9.80 | 9.41 | 9.43 | 9.31 | 74,227 |
| 09 Apr 2024 | 9.73 | 9.74 | 9.68 | 9.72 | 9.60 | 13,895 |
| 08 Apr 2024 | 9.70 | 9.72 | 9.62 | 9.66 | 9.54 | 12,942 |
| 05 Apr 2024 | 9.63 | 9.69 | 9.60 | 9.65 | 9.53 | 55,678 |
| 04 Apr 2024 | 9.77 | 9.81 | 9.73 | 9.73 | 9.61 | 89,178 |
| 03 Apr 2024 | 9.65 | 9.68 | 9.61 | 9.65 | 9.53 | 10,437 |
| 02 Apr 2024 | 9.75 | 9.80 | 9.70 | 9.73 | 9.60 | 9,400 |
| 28 Mar 2024 | 9.80 | 9.90 | 9.78 | 9.88 | 9.75 | 27,564 |
| 27 Mar 2024 | 9.66 | 9.77 | 9.65 | 9.75 | 9.63 | 9,572 |
| 27 Mar 2024 | 0.12 Dividend | |||||
| 26 Mar 2024 | 9.89 | 9.89 | 9.77 | 9.79 | 9.54 | 16,620 |
| 25 Mar 2024 | 9.85 | 9.88 | 9.79 | 9.85 | 9.60 | 56,803 |
| 22 Mar 2024 | 9.88 | 9.91 | 9.81 | 9.81 | 9.56 | 15,698 |
| 21 Mar 2024 | 9.76 | 9.86 | 9.76 | 9.84 | 9.59 | 66,036 |
| 20 Mar 2024 | 9.68 | 9.78 | 9.56 | 9.78 | 9.54 | 64,647 |
| 19 Mar 2024 | 9.57 | 9.64 | 9.52 | 9.60 | 9.36 | 6,933 |
| 18 Mar 2024 | 9.67 | 9.67 | 9.60 | 9.61 | 9.38 | 68,166 |
| 15 Mar 2024 | 9.57 | 9.71 | 9.55 | 9.68 | 9.44 | 15,340 |
| 14 Mar 2024 | 9.80 | 9.86 | 9.61 | 9.62 | 9.38 | 19,302 |
| 13 Mar 2024 | 9.86 | 9.89 | 9.81 | 9.85 | 9.60 | 8,843 |
| 12 Mar 2024 | 9.81 | 9.85 | 9.77 | 9.81 | 9.56 | 9,772 |
| 11 Mar 2024 | 9.75 | 9.91 | 9.73 | 9.83 | 9.59 | 23,797 |
| 08 Mar 2024 | 9.77 | 9.82 | 9.72 | 9.74 | 9.50 | 6,587 |
| 07 Mar 2024 | 9.67 | 9.70 | 9.62 | 9.63 | 9.39 | 13,759 |
| 06 Mar 2024 | 9.58 | 9.63 | 9.56 | 9.59 | 9.35 | 9,013 |
| 05 Mar 2024 | 9.48 | 9.57 | 9.47 | 9.53 | 9.29 | 7,277 |
| 04 Mar 2024 | 9.57 | 9.60 | 9.51 | 9.55 | 9.31 | 12,323 |
| 01 Mar 2024 | 9.51 | 9.59 | 9.48 | 9.57 | 9.33 | 9,764 |
| 29 Feb 2024 | 9.48 | 9.59 | 9.43 | 9.55 | 9.31 | 10,801 |
| 28 Feb 2024 | 9.39 | 9.46 | 9.38 | 9.42 | 9.19 | 4,664 |
| 28 Feb 2024 | 0.12 Dividend | |||||
| 27 Feb 2024 | 9.59 | 9.63 | 9.52 | 9.53 | 9.18 | 16,312 |
| 26 Feb 2024 | 9.52 | 9.58 | 9.49 | 9.54 | 9.19 | 11,688 |
| 23 Feb 2024 | 9.45 | 9.56 | 9.43 | 9.53 | 9.17 | 17,394 |
| 22 Feb 2024 | 9.48 | 9.56 | 9.46 | 9.49 | 9.14 | 8,935 |
| 21 Feb 2024 | 9.46 | 9.52 | 9.43 | 9.47 | 9.12 | 5,293 |
| 20 Feb 2024 | 9.50 | 9.53 | 9.44 | 9.49 | 9.14 | 12,488 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 9.50 | 9.57 | 9.37 | 9.57 | 9.21 | 13,159 |
| 15 Feb 2024 | 9.32 | 9.63 | 9.30 | 9.54 | 9.19 | 17,218 |
| 14 Feb 2024 | 9.30 | 9.33 | 9.20 | 9.23 | 8.88 | 24,325 |
| 13 Feb 2024 | 9.52 | 9.52 | 9.16 | 9.20 | 8.86 | 18,645 |
| 12 Feb 2024 | 9.50 | 9.60 | 9.40 | 9.56 | 9.21 | 63,723 |
| 09 Feb 2024 | 9.35 | 9.47 | 9.35 | 9.44 | 9.09 | 16,380 |
| 08 Feb 2024 | 9.32 | 9.39 | 9.25 | 9.39 | 9.04 | 39,196 |
| 07 Feb 2024 | 9.40 | 9.51 | 9.31 | 9.32 | 8.97 | 9,935 |
| 06 Feb 2024 | 9.40 | 9.52 | 9.35 | 9.45 | 9.10 | 11,838 |
| 05 Feb 2024 | 9.41 | 9.43 | 9.22 | 9.36 | 9.01 | 22,209 |
| 02 Feb 2024 | 9.70 | 9.70 | 9.42 | 9.49 | 9.14 | 7,703 |
| 01 Feb 2024 | 9.56 | 9.57 | 9.35 | 9.57 | 9.21 | 19,096 |
| 31 Jan 2024 | 9.60 | 9.64 | 9.48 | 9.55 | 9.19 | 21,130 |
| 30 Jan 2024 | 9.77 | 9.77 | 9.62 | 9.68 | 9.32 | 10,464 |
| 30 Jan 2024 | 0.12 Dividend | |||||
| 29 Jan 2024 | 9.80 | 9.90 | 9.79 | 9.88 | 9.40 | 14,381 |
| 26 Jan 2024 | 9.85 | 9.89 | 9.80 | 9.83 | 9.35 | 9,473 |
| 25 Jan 2024 | 9.76 | 9.85 | 9.70 | 9.82 | 9.34 | 8,905 |
| 24 Jan 2024 | 9.85 | 9.91 | 9.79 | 9.81 | 9.33 | 11,517 |
| 23 Jan 2024 | 9.53 | 9.79 | 9.53 | 9.61 | 9.14 | 16,108 |
| 22 Jan 2024 | 9.85 | 9.88 | 9.64 | 9.67 | 9.20 | 20,719 |
| 19 Jan 2024 | 9.81 | 9.81 | 9.54 | 9.71 | 9.24 | 10,315 |
| 18 Jan 2024 | 9.78 | 9.83 | 9.64 | 9.72 | 9.24 | 5,935 |
| 17 Jan 2024 | 9.81 | 9.89 | 9.70 | 9.72 | 9.24 | 7,953 |
| 16 Jan 2024 | 9.98 | 10.05 | 9.88 | 9.94 | 9.45 | 23,968 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 9.92 | 10.19 | 9.92 | 10.08 | 9.59 | 20,498 |
| 11 Jan 2024 | 9.88 | 9.98 | 9.73 | 9.94 | 9.46 | 22,074 |
| 10 Jan 2024 | 9.99 | 10.06 | 9.90 | 9.94 | 9.45 | 14,867 |
| 09 Jan 2024 | 9.90 | 9.97 | 9.84 | 9.97 | 9.48 | 15,500 |
| *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.