Singapore markets closed
Straits Times Index
3,330.77 -0.04 (-0.00%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,245.37 -39.97 (-0.48%) Bitcoin USD
69,595.99 -1,482.99 (-2.09%) CMC Crypto 200
1,463.51 -15.19 (-1.03%)
Crédit Agricole S.A. (0HAI.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:28PM BST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 14.52 | 14.71 | 14.52 | 14.63 | 14.63 | 3,560,530 |
| 06 Jun 2024 | 14.53 | 14.67 | 14.38 | 14.60 | 14.60 | 16,854,595 |
| 05 Jun 2024 | 14.73 | 14.84 | 14.52 | 14.53 | 14.53 | 562,181 |
| 04 Jun 2024 | 14.85 | 14.88 | 14.56 | 14.74 | 14.74 | 20,711,733 |
| 03 Jun 2024 | 14.97 | 15.10 | 14.74 | 14.88 | 14.88 | 15,334,965 |
| 31 May 2024 | 14.84 | 14.94 | 14.74 | 14.86 | 14.86 | 7,622,168 |
| 30 May 2024 | 14.72 | 14.84 | 14.64 | 14.81 | 14.81 | 5,784,201 |
| 29 May 2024 | 14.88 | 14.96 | 14.65 | 14.71 | 14.71 | 3,559,448 |
| 29 May 2024 | 1.05 Dividend | |||||
| 28 May 2024 | 15.88 | 15.92 | 15.76 | 15.89 | 14.84 | 3,849,257 |
| 24 May 2024 | 15.66 | 15.82 | 15.56 | 15.77 | 14.73 | 3,656,634 |
| 23 May 2024 | 15.73 | 15.81 | 15.62 | 15.70 | 14.66 | 1,738,962 |
| 22 May 2024 | 15.78 | 15.88 | 15.68 | 15.73 | 14.69 | 4,170,851 |
| 21 May 2024 | 15.86 | 15.85 | 15.61 | 15.74 | 14.70 | 14,767,411 |
| 20 May 2024 | 15.89 | 16.00 | 15.74 | 15.87 | 14.82 | 258,590 |
| 17 May 2024 | 15.61 | 15.86 | 15.60 | 15.85 | 14.80 | 2,746,757 |
| 16 May 2024 | 15.63 | 15.73 | 15.52 | 15.60 | 14.57 | 12,697,418 |
| 15 May 2024 | 15.70 | 15.81 | 15.56 | 15.63 | 14.60 | 34,264,395 |
| 14 May 2024 | 15.69 | 15.75 | 15.52 | 15.69 | 14.65 | 155,105 |
| 13 May 2024 | 15.52 | 15.69 | 15.35 | 15.59 | 14.56 | 950,799 |
| 10 May 2024 | 15.49 | 15.60 | 15.34 | 15.48 | 14.45 | 9,742,693 |
| 09 May 2024 | 15.42 | 15.52 | 15.30 | 15.40 | 14.39 | 2,594,224 |
| 08 May 2024 | 15.21 | 15.39 | 15.26 | 15.36 | 14.35 | 929,706 |
| 07 May 2024 | 14.99 | 15.30 | 14.91 | 15.28 | 14.27 | 129,551 |
| 03 May 2024 | 14.85 | 15.23 | 14.52 | 14.80 | 13.82 | 1,095,467 |
| 02 May 2024 | 14.53 | 14.76 | 14.45 | 14.60 | 13.64 | 7,452,851 |
| 01 May 2024 | 14.55 | 14.55 | 14.55 | 14.56 | 13.60 | 8,563 |
| 30 Apr 2024 | 14.55 | 14.65 | 14.47 | 14.56 | 13.60 | 673,715 |
| 29 Apr 2024 | 14.52 | 14.66 | 14.56 | 14.58 | 13.62 | 609,820 |
| 26 Apr 2024 | 14.52 | 14.70 | 14.39 | 14.60 | 13.63 | 819,576 |
| 25 Apr 2024 | 14.48 | 14.60 | 14.36 | 14.51 | 13.55 | 3,410,093 |
| 24 Apr 2024 | 14.32 | 14.60 | 14.30 | 14.40 | 13.44 | 1,034,028 |
| 23 Apr 2024 | 14.17 | 14.41 | 14.13 | 14.38 | 13.43 | 4,251,410 |
| 22 Apr 2024 | 14.08 | 14.28 | 13.95 | 14.25 | 13.31 | 4,263,786 |
| 19 Apr 2024 | 13.85 | 14.03 | 13.74 | 14.02 | 13.09 | 1,209,477 |
| 18 Apr 2024 | 13.75 | 13.91 | 13.58 | 13.89 | 12.97 | 4,867,660 |
| 17 Apr 2024 | 13.55 | 13.81 | 13.48 | 13.69 | 12.79 | 842,504 |
| 16 Apr 2024 | 13.70 | 13.90 | 13.48 | 13.55 | 12.65 | 2,339,127 |
| 15 Apr 2024 | 13.72 | 13.99 | 13.59 | 13.84 | 12.92 | 4,015,205 |
| 12 Apr 2024 | 13.88 | 13.97 | 13.69 | 13.75 | 12.84 | 2,015,859 |
| 11 Apr 2024 | 13.95 | 14.14 | 13.64 | 13.76 | 12.85 | 2,135,584 |
| 10 Apr 2024 | 14.10 | 14.20 | 13.95 | 14.07 | 13.14 | 2,330,301 |
| 09 Apr 2024 | 14.10 | 14.22 | 14.02 | 14.02 | 13.09 | 1,278,430 |
| 08 Apr 2024 | 14.07 | 14.22 | 14.02 | 14.15 | 13.22 | 4,086,151 |
| 05 Apr 2024 | 14.14 | 14.23 | 13.91 | 14.06 | 13.13 | 8,731,738 |
| 04 Apr 2024 | 14.00 | 14.25 | 13.97 | 14.19 | 13.25 | 3,997,540 |
| 03 Apr 2024 | 13.85 | 14.11 | 13.86 | 14.09 | 13.16 | 4,196,530 |
| 02 Apr 2024 | 13.30 | 13.98 | 13.69 | 13.89 | 12.97 | 2,667,027 |
| 28 Mar 2024 | 13.58 | 13.88 | 13.50 | 13.82 | 12.91 | 2,083,329 |
| 27 Mar 2024 | 13.54 | 13.66 | 13.44 | 13.59 | 12.69 | 1,287,395 |
| 26 Mar 2024 | 13.43 | 13.61 | 13.32 | 13.58 | 12.68 | 3,047,941 |
| 25 Mar 2024 | 13.43 | 13.52 | 13.32 | 13.40 | 12.51 | 786,579 |
| 22 Mar 2024 | 13.37 | 13.53 | 13.38 | 13.42 | 12.53 | 1,574,922 |
| 21 Mar 2024 | 13.35 | 13.46 | 13.17 | 13.41 | 12.52 | 1,810,174 |
| 20 Mar 2024 | 13.20 | 13.27 | 13.19 | 13.22 | 12.35 | 2,099,788 |
| 19 Mar 2024 | 13.10 | 13.34 | 13.03 | 13.27 | 12.39 | 2,786,249 |
| 18 Mar 2024 | 13.02 | 13.14 | 12.93 | 13.11 | 12.25 | 1,978,856 |
| 15 Mar 2024 | 13.06 | 13.06 | 12.92 | 13.04 | 12.18 | 7,339,726 |
| 14 Mar 2024 | 13.00 | 13.09 | 12.89 | 13.02 | 12.16 | 2,384,945 |
| 13 Mar 2024 | 13.04 | 13.07 | 12.86 | 13.00 | 12.14 | 6,385,989 |
| 12 Mar 2024 | 12.91 | 13.02 | 12.80 | 12.94 | 12.09 | 2,169,945 |
| 11 Mar 2024 | 12.72 | 12.88 | 12.63 | 12.86 | 12.01 | 1,618,450 |
| 08 Mar 2024 | 12.85 | 12.91 | 12.73 | 12.77 | 11.92 | 1,861,069 |
| 07 Mar 2024 | 12.53 | 12.84 | 12.44 | 12.82 | 11.98 | 4,311,103 |
| 06 Mar 2024 | 12.56 | 12.66 | 12.49 | 12.54 | 11.71 | 7,446,010 |
| 05 Mar 2024 | 12.55 | 12.67 | 12.45 | 12.56 | 11.73 | 2,487,829 |
| 04 Mar 2024 | 12.60 | 12.60 | 12.51 | 12.59 | 11.75 | 1,393,639 |
| 01 Mar 2024 | 12.60 | 12.66 | 12.44 | 12.58 | 11.75 | 2,107,364 |
| 29 Feb 2024 | 12.59 | 12.65 | 12.50 | 12.55 | 11.72 | 11,707,633 |
| 28 Feb 2024 | 12.52 | 12.64 | 12.44 | 12.58 | 11.75 | 3,841,523 |
| 27 Feb 2024 | 12.46 | 12.55 | 12.38 | 12.53 | 11.70 | 2,324,387 |
| 26 Feb 2024 | 12.53 | 12.59 | 12.37 | 12.47 | 11.65 | 1,370,912 |
| 23 Feb 2024 | 12.53 | 12.55 | 12.43 | 12.55 | 11.72 | 1,817,759 |
| 22 Feb 2024 | 12.59 | 12.69 | 12.44 | 12.62 | 11.78 | 1,573,591 |
| 21 Feb 2024 | 12.49 | 12.56 | 12.36 | 12.53 | 11.71 | 2,056,114 |
| 20 Feb 2024 | 12.37 | 12.47 | 12.29 | 12.45 | 11.63 | 5,213,936 |
| 19 Feb 2024 | 12.23 | 12.41 | 12.15 | 12.38 | 11.56 | 2,814,455 |
| 16 Feb 2024 | 12.28 | 12.36 | 12.16 | 12.26 | 11.45 | 1,570,628 |
| 15 Feb 2024 | 12.24 | 12.31 | 12.12 | 12.22 | 11.41 | 1,828,009 |
| 14 Feb 2024 | 12.22 | 12.29 | 12.09 | 12.21 | 11.41 | 5,210,863 |
| 13 Feb 2024 | 12.22 | 12.30 | 12.13 | 12.18 | 11.37 | 1,238,019 |
| 12 Feb 2024 | 12.37 | 12.35 | 12.14 | 12.22 | 11.41 | 6,485,395 |
| 09 Feb 2024 | 12.40 | 12.47 | 12.18 | 12.24 | 11.43 | 8,422,614 |
| 08 Feb 2024 | 12.63 | 13.10 | 12.15 | 12.27 | 11.46 | 9,907,436 |
| 07 Feb 2024 | 13.03 | 13.15 | 12.88 | 13.02 | 12.16 | 2,572,043 |
| 06 Feb 2024 | 13.05 | 13.13 | 13.03 | 13.10 | 12.23 | 2,953,641 |
| 05 Feb 2024 | 13.15 | 13.36 | 13.04 | 13.06 | 12.19 | 6,885,327 |
| 02 Feb 2024 | 13.00 | 13.17 | 12.86 | 13.16 | 12.29 | 2,966,891 |
| 01 Feb 2024 | 13.25 | 13.39 | 12.86 | 12.90 | 12.05 | 3,319,742 |
| 31 Jan 2024 | 13.30 | 13.40 | 13.29 | 13.31 | 12.44 | 1,879,609 |
| 30 Jan 2024 | 13.38 | 13.35 | 13.17 | 13.30 | 12.42 | 5,074,536 |
| 29 Jan 2024 | 13.34 | 13.57 | 13.23 | 13.29 | 12.41 | 2,568,976 |
| 26 Jan 2024 | 13.42 | 13.54 | 13.32 | 13.47 | 12.58 | 1,670,715 |
| 25 Jan 2024 | 13.20 | 13.46 | 13.27 | 13.39 | 12.51 | 1,662,377 |
| 24 Jan 2024 | 13.06 | 13.43 | 13.20 | 13.37 | 12.49 | 2,091,101 |
| 23 Jan 2024 | 13.15 | 13.39 | 13.22 | 13.27 | 12.39 | 7,278,671 |
| 22 Jan 2024 | 13.23 | 13.38 | 13.15 | 13.32 | 12.44 | 9,417,021 |
| 19 Jan 2024 | 13.04 | 13.32 | 13.01 | 13.22 | 12.34 | 3,332,291 |
| 18 Jan 2024 | 13.10 | 13.22 | 13.02 | 13.10 | 12.23 | 1,461,708 |
| 17 Jan 2024 | 13.08 | 13.30 | 12.97 | 13.06 | 12.20 | 7,267,444 |
| *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.