Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,300.07 +22.56 (+0.43%) Dow
38,652.44 -33.88 (-0.09%) Nasdaq
16,890.35 +155.33 (+0.93%) Bitcoin USD
70,184.69 +2,176.63 (+3.20%) CMC Crypto 200
1,502.58 +34.64 (+2.36%)
ANSYS, Inc. (0HG3.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:15PM BST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 319.68 | 319.70 | 312.84 | 314.82 | 314.82 | 183 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 327.28 | 328.49 | 325.84 | 326.88 | 326.88 | 118 |
| 20 May 2024 | 327.16 | 329.22 | 325.77 | 328.14 | 328.14 | 308 |
| 17 May 2024 | 327.30 | 327.32 | 326.62 | 326.91 | 326.91 | 73 |
| 16 May 2024 | 328.58 | 329.31 | 328.58 | 329.03 | 329.03 | 236 |
| 15 May 2024 | 328.61 | 329.59 | 328.10 | 329.59 | 329.59 | 5 |
| 14 May 2024 | 327.67 | 327.67 | 325.05 | 326.38 | 326.38 | 5 |
| 13 May 2024 | 330.14 | 330.14 | 328.28 | 328.78 | 328.78 | 27 |
| 10 May 2024 | 328.99 | 330.61 | 327.37 | 327.46 | 327.46 | 67 |
| 09 May 2024 | 327.25 | 327.99 | 326.77 | 327.01 | 327.01 | 140 |
| 08 May 2024 | 323.48 | 326.71 | 323.48 | 325.44 | 325.44 | 59 |
| 07 May 2024 | 322.47 | 325.15 | 318.42 | 324.37 | 324.37 | 120 |
| 03 May 2024 | 317.12 | 321.99 | 314.25 | 321.42 | 321.42 | 104 |
| 02 May 2024 | 318.00 | 318.00 | 309.50 | 313.95 | 313.95 | 603 |
| 01 May 2024 | 323.59 | 325.80 | 320.10 | 324.19 | 324.19 | 31 |
| 30 Apr 2024 | 329.00 | 329.00 | 327.50 | 328.95 | 328.95 | 52 |
| 29 Apr 2024 | 332.00 | 333.73 | 329.29 | 330.23 | 330.23 | 33 |
| 26 Apr 2024 | 330.84 | 334.79 | 330.20 | 334.79 | 334.79 | 24 |
| 25 Apr 2024 | 327.88 | 327.88 | 323.63 | 327.59 | 327.59 | 11 |
| 24 Apr 2024 | 328.10 | 328.10 | 325.59 | 326.28 | 326.28 | 424 |
| 23 Apr 2024 | 321.00 | 325.00 | 321.00 | 325.00 | 325.00 | 19,101 |
| 22 Apr 2024 | 326.70 | 327.83 | 324.45 | 325.49 | 325.49 | 21 |
| 19 Apr 2024 | 326.52 | 326.52 | 320.74 | 323.41 | 323.41 | 206 |
| 18 Apr 2024 | 324.32 | 326.26 | 323.27 | 323.27 | 323.27 | 173 |
| 17 Apr 2024 | 329.19 | 329.19 | 326.09 | 326.58 | 326.58 | 152 |
| 16 Apr 2024 | 327.53 | 328.16 | 327.02 | 327.02 | 327.02 | 22,738 |
| 15 Apr 2024 | 337.69 | 337.69 | 328.24 | 328.24 | 328.24 | 57 |
| 12 Apr 2024 | 335.47 | 337.14 | 333.75 | 333.75 | 333.75 | 381 |
| 11 Apr 2024 | 339.16 | 340.16 | 336.26 | 340.16 | 340.16 | 92 |
| 10 Apr 2024 | 340.00 | 340.00 | 337.51 | 338.47 | 338.47 | 75 |
| 09 Apr 2024 | 344.92 | 347.90 | 343.39 | 343.42 | 343.42 | 173 |
| 08 Apr 2024 | 343.11 | 345.94 | 341.87 | 345.47 | 345.47 | 67 |
| 05 Apr 2024 | 341.89 | 344.44 | 341.45 | 344.20 | 344.20 | 85 |
| 04 Apr 2024 | 351.96 | 352.97 | 348.85 | 349.91 | 349.91 | 570 |
| 03 Apr 2024 | 345.80 | 347.17 | 343.36 | 347.17 | 347.17 | 64 |
| 02 Apr 2024 | 341.98 | 344.07 | 340.89 | 344.07 | 344.07 | 1,251 |
| 28 Mar 2024 | 349.99 | 350.00 | 346.30 | 347.17 | 347.17 | 323 |
| 27 Mar 2024 | 353.32 | 353.32 | 345.06 | 348.31 | 348.31 | 199 |
| 26 Mar 2024 | 349.36 | 351.74 | 347.81 | 350.61 | 350.61 | 311 |
| 25 Mar 2024 | 347.00 | 347.45 | 344.80 | 346.70 | 346.70 | 25 |
| 22 Mar 2024 | 349.94 | 351.60 | 346.36 | 346.94 | 346.94 | 879 |
| 21 Mar 2024 | 345.98 | 351.05 | 345.57 | 350.40 | 350.40 | 441 |
| 20 Mar 2024 | 343.74 | 344.44 | 339.54 | 343.86 | 343.86 | 239 |
| 19 Mar 2024 | 340.18 | 342.99 | 334.87 | 342.68 | 342.68 | 370 |
| 18 Mar 2024 | 331.40 | 336.43 | 329.55 | 336.10 | 336.10 | 211 |
| 15 Mar 2024 | 328.85 | 330.27 | 328.20 | 329.95 | 329.95 | 213 |
| 14 Mar 2024 | 330.00 | 331.16 | 327.66 | 330.33 | 330.33 | 309 |
| 13 Mar 2024 | 335.20 | 336.70 | 331.91 | 333.13 | 333.13 | 37 |
| 12 Mar 2024 | 334.30 | 336.53 | 333.57 | 336.28 | 336.28 | 40 |
| 11 Mar 2024 | 335.98 | 336.03 | 330.03 | 333.67 | 333.67 | 155 |
| 08 Mar 2024 | 340.45 | 340.45 | 337.96 | 337.96 | 337.96 | 98 |
| 07 Mar 2024 | 335.86 | 340.49 | 335.86 | 340.49 | 340.49 | 38,255 |
| 06 Mar 2024 | 330.78 | 337.67 | 330.20 | 337.30 | 337.30 | 119 |
| 05 Mar 2024 | 337.49 | 338.80 | 329.00 | 329.00 | 329.00 | 443 |
| 04 Mar 2024 | 341.05 | 342.47 | 339.63 | 340.45 | 340.45 | 46 |
| 01 Mar 2024 | 333.20 | 340.61 | 333.16 | 340.05 | 340.05 | 172 |
| 29 Feb 2024 | 333.09 | 335.52 | 332.57 | 334.50 | 334.50 | 197 |
| 28 Feb 2024 | 333.57 | 334.61 | 333.35 | 333.51 | 333.51 | 38 |
| 27 Feb 2024 | 336.04 | 337.93 | 334.57 | 336.60 | 336.60 | 58 |
| 26 Feb 2024 | 340.00 | 340.00 | 338.02 | 338.02 | 338.02 | 33 |
| 23 Feb 2024 | 340.38 | 341.51 | 340.00 | 340.88 | 340.88 | 40 |
| 22 Feb 2024 | 353.19 | 353.19 | 339.40 | 345.05 | 345.05 | 812 |
| 21 Feb 2024 | 325.55 | 329.43 | 321.98 | 328.23 | 328.23 | 90 |
| 20 Feb 2024 | 329.10 | 331.33 | 327.65 | 329.39 | 329.39 | 147 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 330.98 | 334.75 | 329.77 | 333.19 | 333.19 | 100,136 |
| 15 Feb 2024 | 334.05 | 334.05 | 328.73 | 330.83 | 330.83 | 23 |
| 14 Feb 2024 | 330.81 | 331.07 | 328.78 | 330.06 | 330.06 | 354 |
| 13 Feb 2024 | 332.69 | 333.74 | 329.41 | 330.11 | 330.11 | 134 |
| 12 Feb 2024 | 343.19 | 343.19 | 340.11 | 340.53 | 340.53 | 864 |
| 09 Feb 2024 | 346.26 | 346.34 | 342.49 | 345.45 | 345.45 | 169 |
| 08 Feb 2024 | 341.34 | 345.68 | 340.13 | 344.72 | 344.72 | 153 |
| 07 Feb 2024 | 338.96 | 340.11 | 338.33 | 340.11 | 340.11 | 29 |
| 06 Feb 2024 | 337.50 | 340.18 | 334.63 | 334.63 | 334.63 | 91,401 |
| 05 Feb 2024 | 338.93 | 340.17 | 335.33 | 336.54 | 336.54 | 207 |
| 02 Feb 2024 | 334.08 | 335.55 | 332.00 | 335.55 | 335.55 | 61 |
| 01 Feb 2024 | 328.36 | 329.90 | 328.36 | 328.92 | 328.92 | 15 |
| 31 Jan 2024 | 328.54 | 331.00 | 328.54 | 330.21 | 330.21 | 130 |
| 30 Jan 2024 | 332.54 | 332.54 | 331.00 | 331.46 | 331.46 | 46 |
| 29 Jan 2024 | 332.59 | 335.00 | 330.84 | 333.19 | 333.19 | 23 |
| 26 Jan 2024 | 339.82 | 340.16 | 333.90 | 333.90 | 333.90 | 31 |
| 25 Jan 2024 | 341.67 | 342.89 | 339.58 | 340.32 | 340.32 | 50 |
| 24 Jan 2024 | 342.58 | 345.00 | 341.76 | 341.76 | 341.76 | 403 |
| 23 Jan 2024 | 341.02 | 344.00 | 339.87 | 341.15 | 341.15 | 34,980 |
| 22 Jan 2024 | 341.00 | 343.09 | 337.09 | 343.00 | 343.00 | 135 |
| 19 Jan 2024 | 329.65 | 336.00 | 329.65 | 336.00 | 336.00 | 371 |
| 18 Jan 2024 | 329.69 | 330.38 | 327.50 | 327.50 | 327.50 | 506 |
| 17 Jan 2024 | 327.50 | 328.42 | 322.93 | 328.42 | 328.42 | 484 |
| 16 Jan 2024 | 333.56 | 346.48 | 324.82 | 324.89 | 324.89 | 35,060 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 357.00 | 357.00 | 349.12 | 349.48 | 349.48 | 315 |
| 11 Jan 2024 | 354.86 | 355.31 | 351.25 | 354.28 | 354.28 | 3,470 |
| 10 Jan 2024 | 353.95 | 354.18 | 351.55 | 351.98 | 351.98 | 3,413 |
| 09 Jan 2024 | 346.63 | 354.61 | 344.34 | 354.11 | 354.11 | 590 |
| *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.