Singapore markets close in 3 hours 34 minutes
Straits Times Index
3,307.42 +7.42 (+0.22%) Nikkei
38,645.52 +12.50 (+0.03%) Hang Seng
18,014.28 -321.04 (-1.75%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,517.02 -764.46 (-1.17%) CMC Crypto 200
1,353.12 -29.54 (-2.14%)
Azenta, Inc. (0HQ1.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:12PM BST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | 8 |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | 53.16 | 54.90 | 53.16 | 54.67 | 54.67 | - |
| 07 Jun 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | 640 |
| 06 Jun 2024 | 52.95 | 52.96 | 52.82 | 52.82 | 52.82 | 10 |
| 05 Jun 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 04 Jun 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | 2 |
| 03 Jun 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 50.09 | 50.60 | 50.09 | 50.59 | 50.59 | 16 |
| 28 May 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 1 |
| 24 May 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| 23 May 2024 | 51.06 | 51.06 | 50.23 | 50.23 | 50.23 | 10 |
| 22 May 2024 | 51.07 | 51.41 | 51.07 | 51.41 | 51.41 | 1 |
| 21 May 2024 | 51.54 | 51.92 | 51.54 | 51.92 | 51.92 | 1 |
| 20 May 2024 | 50.87 | 51.43 | 50.87 | 51.27 | 51.27 | 121 |
| 17 May 2024 | 51.00 | 51.22 | 51.00 | 51.22 | 51.22 | 1 |
| 16 May 2024 | 51.48 | 51.48 | 51.27 | 51.39 | 51.39 | 91 |
| 15 May 2024 | 51.30 | 51.68 | 51.30 | 51.68 | 51.68 | 31 |
| 14 May 2024 | 51.65 | 51.65 | 51.59 | 51.59 | 51.59 | 1 |
| 13 May 2024 | 52.34 | 52.42 | 52.34 | 52.42 | 52.42 | 11 |
| 10 May 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| 09 May 2024 | 48.09 | 51.30 | 48.09 | 50.79 | 50.79 | 273 |
| 08 May 2024 | 54.87 | 54.97 | 54.87 | 54.97 | 54.97 | 2 |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 5 |
| 30 Apr 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 1 |
| 29 Apr 2024 | 52.30 | 53.83 | 52.30 | 53.37 | 53.37 | 440 |
| 26 Apr 2024 | 52.31 | 52.41 | 52.31 | 52.41 | 52.41 | 22 |
| 25 Apr 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| 24 Apr 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 2 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 50.86 | 50.95 | 50.86 | 50.95 | 50.95 | - |
| 19 Apr 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| 18 Apr 2024 | 50.59 | 50.67 | 50.59 | 50.67 | 50.67 | - |
| 17 Apr 2024 | 52.72 | 52.72 | 51.55 | 51.65 | 51.65 | 1 |
| 16 Apr 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| 15 Apr 2024 | 54.72 | 54.77 | 53.83 | 53.83 | 53.83 | 27 |
| 12 Apr 2024 | 55.90 | 55.90 | 55.18 | 55.18 | 55.18 | 5 |
| 11 Apr 2024 | 58.23 | 58.23 | 55.99 | 55.99 | 55.99 | - |
| 10 Apr 2024 | 57.70 | 57.70 | 56.48 | 56.49 | 56.49 | 4 |
| 09 Apr 2024 | 57.65 | 57.85 | 57.65 | 57.85 | 57.85 | 5 |
| 08 Apr 2024 | 57.77 | 57.89 | 57.01 | 57.01 | 57.01 | 7 |
| 05 Apr 2024 | 58.67 | 58.74 | 58.01 | 58.01 | 58.01 | 22 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 59.62 | 60.98 | 59.62 | 60.98 | 60.98 | 23 |
| 27 Mar 2024 | 59.14 | 59.34 | 59.14 | 59.34 | 59.34 | 2 |
| 26 Mar 2024 | 58.30 | 58.30 | 57.74 | 57.74 | 57.74 | 4 |
| 25 Mar 2024 | 59.54 | 59.54 | 57.86 | 57.86 | 57.86 | 3 |
| 22 Mar 2024 | 58.90 | 58.90 | 58.65 | 58.65 | 58.65 | 1 |
| 21 Mar 2024 | 59.95 | 59.95 | 59.85 | 59.85 | 59.85 | 13 |
| 20 Mar 2024 | 58.75 | 58.85 | 58.61 | 58.85 | 58.85 | - |
| 19 Mar 2024 | 57.29 | 58.59 | 57.29 | 57.78 | 57.78 | 28 |
| 18 Mar 2024 | 58.70 | 59.72 | 58.70 | 59.45 | 59.45 | 2 |
| 15 Mar 2024 | 60.04 | 60.04 | 59.77 | 59.77 | 59.77 | 30 |
| 14 Mar 2024 | 65.33 | 65.33 | 61.51 | 61.51 | 61.51 | 11 |
| 13 Mar 2024 | 64.97 | 64.97 | 64.07 | 64.39 | 64.39 | 5 |
| 12 Mar 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 3 |
| 11 Mar 2024 | 65.58 | 65.58 | 65.17 | 65.19 | 65.19 | 2 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 66.10 | 66.10 | 65.85 | 66.04 | 66.04 | 6 |
| 06 Mar 2024 | 65.70 | 65.70 | 64.58 | 64.58 | 64.58 | 2 |
| 05 Mar 2024 | 65.01 | 66.41 | 65.01 | 65.46 | 65.46 | 1 |
| 04 Mar 2024 | 67.33 | 67.66 | 66.32 | 66.32 | 66.32 | 3 |
| 01 Mar 2024 | 65.67 | 66.91 | 65.67 | 66.91 | 66.91 | 45 |
| 29 Feb 2024 | 64.00 | 66.40 | 64.00 | 65.19 | 65.19 | 5 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 3 |
| 26 Feb 2024 | 63.35 | 64.27 | 63.35 | 64.27 | 64.27 | 9 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 63.28 | 63.43 | 63.00 | 63.43 | 63.43 | 77 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | 5 |
| 15 Feb 2024 | 65.68 | 65.78 | 65.08 | 65.08 | 65.08 | 21 |
| 14 Feb 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 8 |
| 13 Feb 2024 | 63.81 | 63.81 | 63.39 | 63.81 | 63.81 | 14 |
| 12 Feb 2024 | 64.68 | 65.62 | 64.61 | 65.62 | 65.62 | 81 |
| 09 Feb 2024 | 64.29 | 66.51 | 64.28 | 66.51 | 66.51 | 202 |
| 08 Feb 2024 | 62.90 | 63.64 | 62.14 | 63.17 | 63.17 | 62 |
| 07 Feb 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | 32 |
| 06 Feb 2024 | 66.59 | 66.59 | 66.16 | 66.16 | 66.16 | 4 |
| 05 Feb 2024 | 64.80 | 65.66 | 64.80 | 65.66 | 65.66 | 32 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 65.99 | 66.04 | 65.60 | 65.60 | 65.60 | 37 |
| 31 Jan 2024 | 67.11 | 67.11 | 66.88 | 66.94 | 66.94 | 395 |
| 30 Jan 2024 | 66.31 | 67.33 | 66.31 | 67.33 | 67.33 | 2 |
| 29 Jan 2024 | 65.70 | 66.45 | 65.70 | 66.45 | 66.45 | - |
| *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.