Singapore markets close in 1 hour 31 minutes
Straits Times Index
3,297.85 +25.13 (+0.77%) Nikkei
38,460.08 +907.92 (+2.42%) Hang Seng
17,174.75 +345.82 (+2.05%) FTSE 100
8,067.98 +23.17 (+0.29%) Bitcoin USD
66,872.16 +495.48 (+0.75%) CMC Crypto 200
1,418.27 -5.83 (-0.41%)
Adverum Biotechnologies, Inc. (0HA3.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:01PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 0.00 | 0.00 | 0.00 | 11.67 | 11.67 | 261 |
| 22 Apr 2024 | 11.40 | 11.40 | 11.01 | 11.31 | 11.31 | 189 |
| 19 Apr 2024 | 11.32 | 11.32 | 10.89 | 11.19 | 11.19 | 278 |
| 18 Apr 2024 | 11.22 | 11.46 | 11.05 | 11.46 | 11.46 | 270 |
| 17 Apr 2024 | 11.32 | 11.69 | 11.30 | 11.43 | 11.43 | 125 |
| 16 Apr 2024 | 11.40 | 11.82 | 11.40 | 11.82 | 11.82 | 318 |
| 15 Apr 2024 | 11.71 | 11.71 | 11.45 | 11.52 | 11.52 | 52 |
| 12 Apr 2024 | 11.90 | 12.20 | 11.87 | 11.97 | 11.97 | 67 |
| 11 Apr 2024 | 12.02 | 12.02 | 11.69 | 11.69 | 11.69 | 356 |
| 10 Apr 2024 | 11.81 | 12.20 | 11.69 | 12.20 | 12.20 | 390 |
| 09 Apr 2024 | 12.93 | 12.93 | 11.90 | 11.99 | 11.99 | 364 |
| 08 Apr 2024 | 12.50 | 12.96 | 12.50 | 12.51 | 12.51 | 154 |
| 05 Apr 2024 | 13.10 | 13.13 | 12.61 | 12.61 | 12.61 | 6 |
| 04 Apr 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 1 |
| 03 Apr 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 1 |
| 02 Apr 2024 | 13.44 | 13.58 | 13.44 | 13.47 | 13.47 | 15 |
| 28 Mar 2024 | 14.92 | 14.93 | 14.15 | 14.15 | 14.15 | 652 |
| 27 Mar 2024 | 13.93 | 15.05 | 13.63 | 14.82 | 14.82 | 406 |
| 26 Mar 2024 | 14.01 | 14.78 | 13.90 | 14.52 | 14.52 | 856 |
| 25 Mar 2024 | 16.16 | 16.27 | 14.91 | 14.95 | 14.95 | 300 |
| 22 Mar 2024 | 14.10 | 16.49 | 14.10 | 16.06 | 16.06 | 942 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 0.1:1 Stock split | |||||
| 20 Mar 2024 | 15.90 | 16.50 | 14.80 | 15.25 | 15.25 | 2,505 |
| 19 Mar 2024 | 15.02 | 17.98 | 14.07 | 16.60 | 16.60 | 2,025 |
| 18 Mar 2024 | 16.89 | 17.58 | 16.50 | 17.58 | 17.58 | 844 |
| 15 Mar 2024 | 18.28 | 18.48 | 17.63 | 17.80 | 17.80 | 218 |
| 14 Mar 2024 | 17.30 | 17.66 | 16.80 | 16.80 | 16.80 | 232 |
| 13 Mar 2024 | 17.60 | 18.03 | 17.60 | 17.70 | 17.70 | 705 |
| 12 Mar 2024 | 18.39 | 18.80 | 17.90 | 17.90 | 17.90 | 298 |
| 11 Mar 2024 | 18.24 | 18.49 | 17.68 | 18.02 | 18.02 | 1,066 |
| 08 Mar 2024 | 20.40 | 20.80 | 19.25 | 19.48 | 19.48 | 498 |
| 07 Mar 2024 | 19.30 | 19.30 | 18.31 | 19.05 | 19.05 | 429 |
| 06 Mar 2024 | 18.42 | 19.19 | 18.02 | 18.59 | 18.59 | 545 |
| 05 Mar 2024 | 19.90 | 19.92 | 19.40 | 19.55 | 19.55 | 1,080 |
| 04 Mar 2024 | 20.34 | 20.40 | 19.62 | 20.20 | 20.20 | 346 |
| 01 Mar 2024 | 19.84 | 20.00 | 19.28 | 19.61 | 19.61 | 1,133 |
| 29 Feb 2024 | 19.70 | 20.10 | 18.82 | 19.70 | 19.70 | 2,083 |
| 28 Feb 2024 | 21.25 | 22.18 | 19.30 | 19.52 | 19.52 | 3,817 |
| 27 Feb 2024 | 19.50 | 20.20 | 19.50 | 19.90 | 19.90 | 1,284 |
| 26 Feb 2024 | 20.20 | 20.22 | 19.10 | 19.70 | 19.70 | 992 |
| 23 Feb 2024 | 21.60 | 21.60 | 20.31 | 20.60 | 20.60 | 137 |
| 22 Feb 2024 | 20.44 | 22.30 | 20.42 | 21.47 | 21.47 | 562 |
| 21 Feb 2024 | 18.52 | 19.97 | 18.10 | 19.50 | 19.50 | 1,444 |
| 20 Feb 2024 | 21.29 | 21.70 | 19.78 | 20.08 | 20.08 | 1,393 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 20.04 | 21.96 | 19.40 | 21.60 | 21.60 | 3,386 |
| 15 Feb 2024 | 21.42 | 22.10 | 19.08 | 21.04 | 21.04 | 3,773 |
| 14 Feb 2024 | 22.79 | 24.66 | 22.00 | 24.02 | 24.02 | 7,351 |
| 13 Feb 2024 | 19.20 | 21.83 | 18.51 | 21.29 | 21.29 | 5,890 |
| 12 Feb 2024 | 17.80 | 20.48 | 16.61 | 19.60 | 19.60 | 11,378 |
| 09 Feb 2024 | 18.60 | 20.20 | 17.10 | 17.10 | 17.10 | 11,323 |
| 08 Feb 2024 | 29.08 | 29.50 | 20.30 | 23.52 | 23.52 | 15,900 |
| 07 Feb 2024 | 24.09 | 25.99 | 22.10 | 25.20 | 25.20 | 14,524 |
| 06 Feb 2024 | 19.10 | 20.78 | 17.10 | 20.55 | 20.55 | 14,645 |
| 05 Feb 2024 | 13.50 | 20.90 | 13.50 | 19.09 | 19.09 | 33,611 |
| 02 Feb 2024 | 12.10 | 14.59 | 12.08 | 14.49 | 14.49 | 4,847 |
| 01 Feb 2024 | 11.10 | 11.34 | 10.40 | 11.34 | 11.34 | 475 |
| 31 Jan 2024 | 10.78 | 10.90 | 10.58 | 10.58 | 10.58 | 253 |
| 30 Jan 2024 | 10.56 | 10.77 | 10.30 | 10.55 | 10.55 | 172 |
| 29 Jan 2024 | 10.48 | 11.15 | 9.60 | 10.45 | 10.45 | 658 |
| 26 Jan 2024 | 9.16 | 9.80 | 9.16 | 9.79 | 9.79 | 1,749 |
| 25 Jan 2024 | 9.25 | 10.30 | 9.22 | 9.60 | 9.60 | 4,757 |
| 24 Jan 2024 | 8.60 | 8.99 | 8.51 | 8.51 | 8.51 | 52 |
| 23 Jan 2024 | 8.51 | 8.53 | 8.45 | 8.45 | 8.45 | 260 |
| 22 Jan 2024 | 8.50 | 8.78 | 8.50 | 8.78 | 8.78 | 22 |
| 19 Jan 2024 | 8.41 | 8.49 | 8.41 | 8.43 | 8.43 | 709 |
| 18 Jan 2024 | 8.34 | 8.80 | 8.00 | 8.80 | 8.80 | 486 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 8.52 | 8.58 | 8.10 | 8.28 | 8.28 | 639 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 8.85 | 9.00 | 8.85 | 8.93 | 8.93 | 74 |
| 11 Jan 2024 | 8.60 | 8.86 | 8.38 | 8.60 | 8.60 | 66 |
| 10 Jan 2024 | 9.10 | 9.10 | 8.81 | 8.90 | 8.90 | 222 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 8.80 | 9.35 | 8.80 | 9.35 | 9.35 | 92 |
| 05 Jan 2024 | 8.80 | 8.84 | 8.80 | 8.80 | 8.80 | 245 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 8.20 | 8.25 | 7.88 | 8.25 | 8.25 | 59 |
| 02 Jan 2024 | 7.75 | 8.10 | 7.75 | 8.10 | 8.10 | 237 |
| 29 Dec 2023 | 7.52 | 7.52 | 7.43 | 7.52 | 7.52 | 1,073 |
| 28 Dec 2023 | 7.57 | 7.69 | 7.40 | 7.69 | 7.69 | 517 |
| 27 Dec 2023 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | 101 |
| 22 Dec 2023 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 14 |
| 21 Dec 2023 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 337 |
| 20 Dec 2023 | 7.95 | 8.27 | 7.70 | 7.88 | 7.88 | 29 |
| 19 Dec 2023 | 7.85 | 7.99 | 7.65 | 7.70 | 7.70 | 31 |
| 18 Dec 2023 | 8.40 | 8.40 | 7.80 | 7.80 | 7.80 | 51 |
| 15 Dec 2023 | 8.03 | 8.08 | 8.01 | 8.08 | 8.08 | 97 |
| 14 Dec 2023 | 8.55 | 9.00 | 8.10 | 8.10 | 8.10 | 472 |
| 13 Dec 2023 | 8.10 | 8.30 | 8.00 | 8.00 | 8.00 | 73 |
| 12 Dec 2023 | 8.50 | 8.50 | 8.10 | 8.10 | 8.10 | 20 |
| 11 Dec 2023 | 8.42 | 8.72 | 8.10 | 8.31 | 8.31 | 208 |
| 08 Dec 2023 | 10.20 | 10.20 | 9.72 | 9.72 | 9.72 | 23 |
| 07 Dec 2023 | 8.90 | 9.79 | 8.90 | 9.70 | 9.70 | 43 |
| 06 Dec 2023 | 8.50 | 9.00 | 8.50 | 9.00 | 9.00 | 63 |
| 05 Dec 2023 | 8.80 | 8.80 | 8.55 | 8.55 | 8.55 | 25 |
| 04 Dec 2023 | 8.18 | 8.18 | 7.90 | 8.12 | 8.12 | 1,004 |
| 01 Dec 2023 | 8.30 | 8.30 | 8.01 | 8.05 | 8.05 | 159 |
| 30 Nov 2023 | 8.22 | 8.50 | 8.00 | 8.00 | 8.00 | 468 |
| *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.