Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,461.35 -7.95 (-0.15%) Dow
38,981.28 -130.88 (-0.33%) Nasdaq
17,754.45 +36.79 (+0.21%) Bitcoin USD
61,748.54 -202.40 (-0.33%) CMC Crypto 200
1,283.90 +0.12 (+0.01%)
Arrowhead Pharmaceuticals, Inc. (0HI3.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 02:30PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 4 |
| 25 Jun 2024 | 27.06 | 27.77 | 26.62 | 27.46 | 27.46 | 3,003 |
| 24 Jun 2024 | 25.88 | 27.70 | 25.88 | 27.69 | 27.69 | 2,073 |
| 21 Jun 2024 | 24.36 | 25.67 | 24.36 | 25.11 | 25.11 | 502 |
| 20 Jun 2024 | 23.18 | 23.98 | 23.18 | 23.98 | 23.98 | 83 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 25.10 | 25.10 | 23.56 | 23.80 | 23.80 | 260 |
| 17 Jun 2024 | 25.71 | 25.71 | 24.70 | 24.70 | 24.70 | 202 |
| 14 Jun 2024 | 26.19 | 26.19 | 25.48 | 25.48 | 25.48 | 57 |
| 13 Jun 2024 | 25.76 | 26.26 | 25.57 | 26.26 | 26.26 | 1,924 |
| 12 Jun 2024 | 25.75 | 26.28 | 25.47 | 26.15 | 26.15 | 1,372 |
| 11 Jun 2024 | 24.23 | 24.63 | 24.23 | 24.60 | 24.60 | 596 |
| 10 Jun 2024 | 23.00 | 23.77 | 23.00 | 23.76 | 23.76 | 39 |
| 07 Jun 2024 | 24.27 | 24.27 | 23.75 | 23.75 | 23.75 | 123 |
| 06 Jun 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1 |
| 05 Jun 2024 | 25.11 | 25.11 | 24.36 | 24.36 | 24.36 | 231 |
| 04 Jun 2024 | 24.60 | 25.20 | 24.41 | 24.99 | 24.99 | 62 |
| 03 Jun 2024 | 24.41 | 25.43 | 23.78 | 24.59 | 24.59 | 331 |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 23.02 | 23.78 | 22.69 | 22.78 | 22.78 | 1,312 |
| 29 May 2024 | 23.27 | 23.39 | 22.88 | 22.88 | 22.88 | 84 |
| 28 May 2024 | 24.64 | 25.40 | 23.66 | 23.66 | 23.66 | 204 |
| 24 May 2024 | 25.15 | 25.15 | 24.75 | 24.75 | 24.75 | 55 |
| 23 May 2024 | 25.15 | 25.23 | 24.50 | 24.81 | 24.81 | 256 |
| 22 May 2024 | 25.00 | 26.01 | 24.88 | 26.01 | 26.01 | 867 |
| 21 May 2024 | 24.65 | 25.26 | 24.65 | 24.80 | 24.80 | 166 |
| 20 May 2024 | 24.84 | 24.85 | 24.81 | 24.85 | 24.85 | 105 |
| 17 May 2024 | 24.81 | 25.35 | 24.81 | 25.00 | 25.00 | 291 |
| 16 May 2024 | 25.00 | 25.03 | 24.53 | 25.03 | 25.03 | 146 |
| 15 May 2024 | 23.58 | 24.88 | 23.58 | 24.63 | 24.63 | 1,235 |
| 14 May 2024 | 22.49 | 24.01 | 22.49 | 22.58 | 22.58 | 865 |
| 13 May 2024 | 22.58 | 22.58 | 21.73 | 21.79 | 21.79 | 351 |
| 10 May 2024 | 24.40 | 24.51 | 21.83 | 22.19 | 22.19 | 3,116 |
| 09 May 2024 | 25.22 | 25.22 | 24.74 | 24.74 | 24.74 | 56 |
| 08 May 2024 | 24.50 | 24.95 | 24.50 | 24.53 | 24.53 | 308 |
| 07 May 2024 | 24.88 | 25.21 | 24.88 | 25.06 | 25.06 | 405 |
| 03 May 2024 | 24.79 | 25.00 | 24.30 | 24.30 | 24.30 | 107 |
| 02 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2 |
| 01 May 2024 | 23.37 | 23.37 | 23.10 | 23.12 | 23.12 | 1,047 |
| 30 Apr 2024 | 22.60 | 23.08 | 22.60 | 22.92 | 22.92 | 57 |
| 29 Apr 2024 | 22.51 | 23.35 | 22.38 | 22.72 | 22.72 | 2,200 |
| 26 Apr 2024 | 22.28 | 22.28 | 22.00 | 22.03 | 22.03 | 222 |
| 25 Apr 2024 | 22.80 | 22.80 | 21.44 | 22.25 | 22.25 | 1,034 |
| 24 Apr 2024 | 23.25 | 23.39 | 23.00 | 23.11 | 23.11 | 169 |
| 23 Apr 2024 | 23.95 | 24.55 | 23.95 | 24.24 | 24.24 | 1,469 |
| 22 Apr 2024 | 22.70 | 24.00 | 22.66 | 23.96 | 23.96 | 1,868 |
| 19 Apr 2024 | 22.46 | 22.46 | 21.92 | 22.05 | 22.05 | 368 |
| 18 Apr 2024 | 22.53 | 22.65 | 22.08 | 22.43 | 22.43 | 2,234 |
| 17 Apr 2024 | 23.80 | 23.86 | 23.22 | 23.22 | 23.22 | 316 |
| 16 Apr 2024 | 23.80 | 24.11 | 23.78 | 24.07 | 24.07 | 1,332 |
| 15 Apr 2024 | 23.98 | 24.29 | 23.98 | 24.03 | 24.03 | 2,323 |
| 12 Apr 2024 | 25.50 | 25.50 | 24.79 | 24.79 | 24.79 | 41 |
| 11 Apr 2024 | 25.42 | 25.47 | 25.35 | 25.47 | 25.47 | 254 |
| 10 Apr 2024 | 25.26 | 25.45 | 24.89 | 25.16 | 25.16 | 1,288 |
| 09 Apr 2024 | 25.78 | 25.92 | 25.78 | 25.85 | 25.85 | 80 |
| 08 Apr 2024 | 25.99 | 26.02 | 25.45 | 25.97 | 25.97 | 2,322 |
| 05 Apr 2024 | 26.02 | 26.17 | 26.02 | 26.17 | 26.17 | 35 |
| 04 Apr 2024 | 26.87 | 26.89 | 26.75 | 26.84 | 26.84 | 757 |
| 03 Apr 2024 | 26.08 | 26.44 | 25.77 | 26.36 | 26.36 | 689 |
| 02 Apr 2024 | 27.21 | 27.34 | 26.11 | 26.11 | 26.11 | 1,145 |
| 28 Mar 2024 | 28.58 | 28.95 | 28.58 | 28.95 | 28.95 | 30 |
| 27 Mar 2024 | 28.38 | 28.73 | 28.35 | 28.66 | 28.66 | 84 |
| 26 Mar 2024 | 28.21 | 28.36 | 27.55 | 28.36 | 28.36 | 503 |
| 25 Mar 2024 | 27.31 | 27.77 | 27.31 | 27.77 | 27.77 | 35 |
| 22 Mar 2024 | 27.75 | 27.75 | 27.52 | 27.52 | 27.52 | 209 |
| 21 Mar 2024 | 29.55 | 29.74 | 28.17 | 28.23 | 28.23 | 4,130 |
| 20 Mar 2024 | 27.61 | 27.61 | 27.30 | 27.30 | 27.30 | 42 |
| 19 Mar 2024 | 28.33 | 28.33 | 27.61 | 27.61 | 27.61 | 2,836 |
| 18 Mar 2024 | 28.41 | 28.41 | 27.26 | 27.82 | 27.82 | 121 |
| 15 Mar 2024 | 28.53 | 28.57 | 27.48 | 28.20 | 28.20 | 2,748 |
| 14 Mar 2024 | 27.90 | 28.30 | 27.25 | 27.29 | 27.29 | 1,571 |
| 13 Mar 2024 | 28.48 | 28.93 | 28.48 | 28.56 | 28.56 | 806 |
| 12 Mar 2024 | 28.90 | 29.31 | 28.59 | 28.59 | 28.59 | 610 |
| 11 Mar 2024 | 30.99 | 32.40 | 30.07 | 30.09 | 30.09 | 4,655 |
| 08 Mar 2024 | 33.63 | 35.35 | 33.63 | 35.35 | 35.35 | 108 |
| 07 Mar 2024 | 35.69 | 35.75 | 33.45 | 33.96 | 33.96 | 3,134 |
| 06 Mar 2024 | 34.98 | 35.27 | 34.48 | 35.27 | 35.27 | 103 |
| 05 Mar 2024 | 34.73 | 35.30 | 34.52 | 34.62 | 34.62 | 510 |
| 04 Mar 2024 | 36.72 | 36.72 | 35.47 | 35.47 | 35.47 | 84 |
| 01 Mar 2024 | 32.97 | 36.17 | 32.44 | 35.55 | 35.55 | 3,178 |
| 29 Feb 2024 | 34.80 | 35.19 | 32.03 | 32.03 | 32.03 | 5,032 |
| 28 Feb 2024 | 32.00 | 34.72 | 31.48 | 34.13 | 34.13 | 25,447 |
| 27 Feb 2024 | 29.96 | 30.70 | 29.57 | 30.65 | 30.65 | 15,628 |
| 26 Feb 2024 | 31.85 | 32.46 | 30.46 | 30.59 | 30.59 | 3,659 |
| 23 Feb 2024 | 30.25 | 31.50 | 30.25 | 31.27 | 31.27 | 53 |
| 22 Feb 2024 | 29.27 | 30.48 | 28.57 | 30.31 | 30.31 | 989 |
| 21 Feb 2024 | 29.48 | 29.48 | 29.15 | 29.15 | 29.15 | 123 |
| 20 Feb 2024 | 29.17 | 29.43 | 28.87 | 28.87 | 28.87 | 562 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 28.86 | 29.95 | 28.86 | 29.95 | 29.95 | 192 |
| 15 Feb 2024 | 29.89 | 30.19 | 29.62 | 29.79 | 29.79 | 284 |
| 14 Feb 2024 | 29.68 | 30.07 | 29.66 | 30.02 | 30.02 | 1,113 |
| 13 Feb 2024 | 30.60 | 30.86 | 29.83 | 29.83 | 29.83 | 1,128 |
| 12 Feb 2024 | 32.66 | 32.75 | 31.48 | 31.89 | 31.89 | 2,794 |
| 09 Feb 2024 | 30.99 | 32.24 | 30.99 | 31.68 | 31.68 | 482 |
| 08 Feb 2024 | 32.18 | 32.41 | 31.36 | 32.00 | 32.00 | 417 |
| 07 Feb 2024 | 31.13 | 31.83 | 29.74 | 31.21 | 31.21 | 102 |
| 06 Feb 2024 | 32.55 | 33.19 | 32.55 | 33.03 | 33.03 | 123 |
| 05 Feb 2024 | 31.34 | 31.36 | 31.29 | 31.29 | 31.29 | 205 |
| 02 Feb 2024 | 32.06 | 32.06 | 31.26 | 31.26 | 31.26 | 15 |
| *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.