Singapore markets open in 1 hour 11 minutes
Straits Times Index
3,324.53 +17.09 (+0.52%) S&P 500
5,433.74 +12.71 (+0.23%) Dow
38,647.10 -65.11 (-0.17%) Nasdaq
17,667.56 +59.12 (+0.34%) Bitcoin USD
66,811.14 -1,418.39 (-2.08%) CMC Crypto 200
1,419.56 +6.60 (+0.47%)
Telecom Italia S.p.A. (0H6I.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:29PM BST
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Jun 2024 | 0.2250 | 0.2280 | 0.2227 | 0.2238 | 0.2238 | 41,630,133 |
| 12 Jun 2024 | 0.2277 | 0.2292 | 0.2232 | 0.2254 | 0.2254 | 36,009,656 |
| 11 Jun 2024 | 0.2306 | 0.2315 | 0.2252 | 0.2278 | 0.2278 | 48,739,773 |
| 10 Jun 2024 | 0.2376 | 0.2348 | 0.2303 | 0.2311 | 0.2311 | 40,691,603 |
| 07 Jun 2024 | 0.2411 | 0.2411 | 0.2372 | 0.2376 | 0.2376 | 31,056,980 |
| 06 Jun 2024 | 0.2407 | 0.2424 | 0.2381 | 0.2383 | 0.2383 | 36,714,961 |
| 05 Jun 2024 | 0.2473 | 0.2484 | 0.2403 | 0.2414 | 0.2414 | 69,762,232 |
| 04 Jun 2024 | 0.2522 | 0.2520 | 0.2465 | 0.2481 | 0.2481 | 42,040,964 |
| 03 Jun 2024 | 0.2416 | 0.2864 | 0.2410 | 0.2526 | 0.2526 | 133,098,492 |
| 31 May 2024 | 0.2478 | 0.2620 | 0.2242 | 0.2427 | 0.2427 | 185,041,847 |
| 30 May 2024 | 0.2450 | 0.2642 | 0.2218 | 0.2436 | 0.2436 | 221,336,416 |
| 29 May 2024 | 0.2517 | 0.2516 | 0.2443 | 0.2474 | 0.2474 | 37,120,817 |
| 28 May 2024 | 0.2517 | 0.2551 | 0.2501 | 0.2516 | 0.2516 | 40,634,117 |
| 24 May 2024 | 0.2457 | 0.2472 | 0.2406 | 0.2452 | 0.2452 | 52,218,806 |
| 23 May 2024 | 0.2462 | 0.2519 | 0.2448 | 0.2457 | 0.2457 | 52,341,956 |
| 22 May 2024 | 0.2466 | 0.2495 | 0.2421 | 0.2476 | 0.2476 | 45,605,020 |
| 21 May 2024 | 0.2476 | 0.2487 | 0.2425 | 0.2481 | 0.2481 | 40,176,902 |
| 20 May 2024 | 0.2463 | 0.2503 | 0.2457 | 0.2471 | 0.2471 | 38,761,692 |
| 17 May 2024 | 0.2457 | 0.2480 | 0.2446 | 0.2462 | 0.2462 | 24,232,836 |
| 16 May 2024 | 0.2432 | 0.2467 | 0.2403 | 0.2458 | 0.2458 | 38,820,298 |
| 15 May 2024 | 0.2378 | 0.2479 | 0.2360 | 0.2419 | 0.2419 | 82,805,954 |
| 14 May 2024 | 0.2332 | 0.2382 | 0.2320 | 0.2380 | 0.2380 | 40,578,222 |
| 13 May 2024 | 0.2261 | 0.2340 | 0.2251 | 0.2335 | 0.2335 | 27,423,597 |
| 10 May 2024 | 0.2254 | 0.2288 | 0.2252 | 0.2265 | 0.2265 | 15,654,538 |
| 09 May 2024 | 0.2228 | 0.2267 | 0.2212 | 0.2251 | 0.2251 | 25,688,141 |
| 08 May 2024 | 0.2245 | 0.2252 | 0.2221 | 0.2245 | 0.2245 | 25,723,469 |
| 07 May 2024 | 0.2271 | 0.2282 | 0.2235 | 0.2248 | 0.2248 | 21,040,356 |
| 03 May 2024 | 0.2219 | 0.2305 | 0.2213 | 0.2269 | 0.2269 | 49,565,409 |
| 02 May 2024 | 0.2229 | 0.2218 | 0.2218 | 0.2207 | 0.2207 | 30,575,428 |
| 01 May 2024 | 0.2222 | 0.2229 | 0.2229 | 0.2228 | 0.2228 | 602,016 |
| 30 Apr 2024 | 0.2255 | 0.2259 | 0.2206 | 0.2228 | 0.2228 | 37,946,778 |
| 29 Apr 2024 | 0.2238 | 0.2274 | 0.2220 | 0.2262 | 0.2262 | 29,979,841 |
| 26 Apr 2024 | 0.2219 | 0.2253 | 0.2221 | 0.2231 | 0.2231 | 28,280,741 |
| 25 Apr 2024 | 0.2235 | 0.2259 | 0.2203 | 0.2219 | 0.2219 | 28,738,653 |
| 24 Apr 2024 | 0.2222 | 0.2258 | 0.2194 | 0.2240 | 0.2240 | 43,096,751 |
| 23 Apr 2024 | 0.2247 | 0.2375 | 0.2255 | 0.2289 | 0.2289 | 106,151,711 |
| 22 Apr 2024 | 0.2209 | 0.2281 | 0.2221 | 0.2244 | 0.2244 | 34,821,795 |
| 19 Apr 2024 | 0.2144 | 0.2225 | 0.2142 | 0.2188 | 0.2188 | 38,316,688 |
| 18 Apr 2024 | 0.2234 | 0.2246 | 0.2160 | 0.2184 | 0.2184 | 47,128,999 |
| 17 Apr 2024 | 0.2226 | 0.2274 | 0.2217 | 0.2254 | 0.2254 | 47,500,512 |
| 16 Apr 2024 | 0.2242 | 0.2258 | 0.2202 | 0.2234 | 0.2234 | 44,627,820 |
| 15 Apr 2024 | 0.2277 | 0.2295 | 0.2248 | 0.2263 | 0.2263 | 33,952,260 |
| 12 Apr 2024 | 0.2340 | 0.2344 | 0.2253 | 0.2263 | 0.2263 | 47,434,648 |
| 11 Apr 2024 | 0.2331 | 0.2355 | 0.2293 | 0.2304 | 0.2304 | 39,030,328 |
| 10 Apr 2024 | 0.2370 | 0.2408 | 0.2305 | 0.2339 | 0.2339 | 88,876,722 |
| 09 Apr 2024 | 0.2321 | 0.2368 | 0.2310 | 0.2345 | 0.2345 | 71,098,877 |
| 08 Apr 2024 | 0.2254 | 0.2328 | 0.2249 | 0.2324 | 0.2324 | 50,890,483 |
| 05 Apr 2024 | 0.2266 | 0.2285 | 0.2235 | 0.2243 | 0.2243 | 51,481,746 |
| 04 Apr 2024 | 0.2315 | 0.2322 | 0.2270 | 0.2287 | 0.2287 | 81,991,616 |
| 03 Apr 2024 | 0.2228 | 0.2360 | 0.2196 | 0.2319 | 0.2319 | 54,789,745 |
| 02 Apr 2024 | 0.2252 | 0.2265 | 0.2200 | 0.2216 | 0.2216 | 47,656,143 |
| 28 Mar 2024 | 0.2248 | 0.2274 | 0.2242 | 0.2253 | 0.2253 | 37,313,490 |
| 27 Mar 2024 | 0.2281 | 0.2290 | 0.2226 | 0.2237 | 0.2237 | 68,899,298 |
| 26 Mar 2024 | 0.2245 | 0.2283 | 0.2190 | 0.2275 | 0.2275 | 90,916,841 |
| 25 Mar 2024 | 0.2175 | 0.2255 | 0.2143 | 0.2248 | 0.2248 | 69,157,188 |
| 22 Mar 2024 | 0.2105 | 0.2192 | 0.2090 | 0.2153 | 0.2153 | 59,426,660 |
| 21 Mar 2024 | 0.2239 | 0.2273 | 0.2067 | 0.2113 | 0.2113 | 51,344,799 |
| 20 Mar 2024 | 0.2196 | 0.2271 | 0.2175 | 0.2228 | 0.2228 | 64,267,938 |
| 19 Mar 2024 | 0.2192 | 0.2207 | 0.2172 | 0.2176 | 0.2176 | 22,230,793 |
| 18 Mar 2024 | 0.2174 | 0.2226 | 0.2170 | 0.2200 | 0.2200 | 40,224,513 |
| 15 Mar 2024 | 0.2192 | 0.2269 | 0.2177 | 0.2187 | 0.2187 | 104,149,629 |
| 14 Mar 2024 | 0.2140 | 0.2220 | 0.2105 | 0.2194 | 0.2194 | 98,875,738 |
| 13 Mar 2024 | 0.2084 | 0.2142 | 0.1994 | 0.2139 | 0.2139 | 95,674,297 |
| 12 Mar 2024 | 0.2121 | 0.2191 | 0.2103 | 0.2115 | 0.2115 | 73,329,202 |
| 11 Mar 2024 | 0.2288 | 0.2297 | 0.2000 | 0.2115 | 0.2115 | 156,128,794 |
| 08 Mar 2024 | 0.2183 | 0.2280 | 0.2120 | 0.2226 | 0.2226 | 218,717,815 |
| 07 Mar 2024 | 0.2784 | 0.2742 | 0.2118 | 0.2134 | 0.2134 | 339,043,624 |
| 06 Mar 2024 | 0.2803 | 0.2886 | 0.2743 | 0.2767 | 0.2767 | 60,012,299 |
| 05 Mar 2024 | 0.2824 | 0.2844 | 0.2783 | 0.2792 | 0.2792 | 18,220,477 |
| 04 Mar 2024 | 0.2842 | 0.2867 | 0.2816 | 0.2822 | 0.2822 | 19,607,497 |
| 01 Mar 2024 | 0.2795 | 0.2862 | 0.2783 | 0.2856 | 0.2856 | 24,883,638 |
| 29 Feb 2024 | 0.2863 | 0.2840 | 0.2781 | 0.2803 | 0.2803 | 35,712,674 |
| 28 Feb 2024 | 0.2858 | 0.2912 | 0.2845 | 0.2867 | 0.2867 | 32,813,942 |
| 27 Feb 2024 | 0.2855 | 0.2856 | 0.2820 | 0.2840 | 0.2840 | 10,730,882 |
| 26 Feb 2024 | 0.2862 | 0.2902 | 0.2839 | 0.2855 | 0.2855 | 20,954,512 |
| 23 Feb 2024 | 0.2853 | 0.2853 | 0.2818 | 0.2837 | 0.2837 | 16,944,048 |
| 22 Feb 2024 | 0.2870 | 0.2882 | 0.2823 | 0.2877 | 0.2877 | 29,802,518 |
| 21 Feb 2024 | 0.2859 | 0.2884 | 0.2846 | 0.2864 | 0.2864 | 17,873,436 |
| 20 Feb 2024 | 0.2936 | 0.2948 | 0.2873 | 0.2901 | 0.2901 | 36,643,453 |
| 19 Feb 2024 | 0.2800 | 0.2950 | 0.2810 | 0.2921 | 0.2921 | 66,741,967 |
| 16 Feb 2024 | 0.2771 | 0.2830 | 0.2742 | 0.2790 | 0.2790 | 32,072,735 |
| 15 Feb 2024 | 0.2770 | 0.2814 | 0.2710 | 0.2765 | 0.2765 | 44,747,448 |
| 14 Feb 2024 | 0.2709 | 0.2853 | 0.2691 | 0.2759 | 0.2759 | 48,198,130 |
| 13 Feb 2024 | 0.2742 | 0.2760 | 0.2678 | 0.2694 | 0.2694 | 17,936,625 |
| 12 Feb 2024 | 0.2657 | 0.2743 | 0.2664 | 0.2722 | 0.2722 | 14,609,325 |
| 09 Feb 2024 | 0.2663 | 0.2692 | 0.2627 | 0.2680 | 0.2680 | 25,375,187 |
| 08 Feb 2024 | 0.2684 | 0.2688 | 0.2630 | 0.2677 | 0.2677 | 29,700,564 |
| 07 Feb 2024 | 0.2715 | 0.2736 | 0.2679 | 0.2701 | 0.2701 | 17,613,799 |
| 06 Feb 2024 | 0.2743 | 0.2747 | 0.2688 | 0.2715 | 0.2715 | 20,654,002 |
| 05 Feb 2024 | 0.2846 | 0.2860 | 0.2713 | 0.2730 | 0.2730 | 32,808,782 |
| 02 Feb 2024 | 0.2797 | 0.2906 | 0.2773 | 0.2834 | 0.2834 | 40,749,773 |
| 01 Feb 2024 | 0.2809 | 0.2862 | 0.2780 | 0.2784 | 0.2784 | 26,594,091 |
| 31 Jan 2024 | 0.2742 | 0.2815 | 0.2721 | 0.2792 | 0.2792 | 33,569,659 |
| 30 Jan 2024 | 0.2799 | 0.2819 | 0.2730 | 0.2751 | 0.2751 | 22,879,492 |
| 29 Jan 2024 | 0.2860 | 0.2859 | 0.2768 | 0.2791 | 0.2791 | 27,219,235 |
| 26 Jan 2024 | 0.2820 | 0.2871 | 0.2804 | 0.2849 | 0.2849 | 17,446,075 |
| 25 Jan 2024 | 0.2855 | 0.2844 | 0.2808 | 0.2835 | 0.2835 | 11,295,348 |
| 24 Jan 2024 | 0.2891 | 0.2895 | 0.2842 | 0.2846 | 0.2846 | 21,274,181 |
| 23 Jan 2024 | 0.2902 | 0.2908 | 0.2853 | 0.2891 | 0.2891 | 17,329,913 |
| 22 Jan 2024 | 0.2826 | 0.2882 | 0.2826 | 0.2839 | 0.2839 | 14,747,062 |
| *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.