Singapore markets open in 2 hours 24 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,319.11 -1,890.51 (-3.14%) CMC Crypto 200
1,219.78 -41.40 (-3.28%)
Alstom SA (0J2R.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM BST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 16.81 | 16.83 | 16.38 | 16.56 | 16.56 | 64,203 |
| 03 Jul 2024 | 16.10 | 16.82 | 15.99 | 16.75 | 16.75 | 137,844 |
| 02 Jul 2024 | 16.11 | 16.22 | 15.63 | 15.94 | 15.94 | 613,949 |
| 01 Jul 2024 | 16.38 | 16.56 | 16.11 | 16.32 | 16.32 | 74,102 |
| 28 Jun 2024 | 15.55 | 15.82 | 15.41 | 15.56 | 15.56 | 1,195,115 |
| 27 Jun 2024 | 15.33 | 15.69 | 15.23 | 15.48 | 15.48 | 82,881 |
| 26 Jun 2024 | 15.50 | 15.81 | 15.27 | 15.27 | 15.27 | 159,268 |
| 25 Jun 2024 | 15.36 | 15.77 | 15.30 | 15.39 | 15.39 | 56,921 |
| 24 Jun 2024 | 15.70 | 15.85 | 15.35 | 15.57 | 15.57 | 61,563 |
| 21 Jun 2024 | 16.60 | 16.60 | 15.78 | 15.94 | 15.94 | 357,469 |
| 20 Jun 2024 | 15.90 | 16.45 | 15.91 | 16.37 | 16.37 | 72,915 |
| 19 Jun 2024 | 16.05 | 16.48 | 15.90 | 15.96 | 15.96 | 70,550 |
| 18 Jun 2024 | 15.88 | 16.44 | 15.86 | 16.10 | 16.10 | 100,469 |
| 17 Jun 2024 | 15.56 | 16.20 | 15.53 | 15.98 | 15.98 | 61,571 |
| 14 Jun 2024 | 15.95 | 15.98 | 15.30 | 15.47 | 15.47 | 371,436 |
| 13 Jun 2024 | 16.78 | 16.95 | 15.91 | 15.92 | 15.92 | 208,595 |
| 12 Jun 2024 | 16.73 | 17.22 | 16.00 | 16.89 | 16.89 | 71,598 |
| 11 Jun 2024 | 17.85 | 17.91 | 16.65 | 16.82 | 16.82 | 196,438 |
| 10 Jun 2024 | 17.50 | 17.74 | 17.14 | 17.62 | 17.62 | 423,902 |
| 07 Jun 2024 | 17.90 | 18.09 | 17.55 | 17.61 | 17.61 | 581,404 |
| 06 Jun 2024 | 17.84 | 18.22 | 17.47 | 17.97 | 17.97 | 176,804 |
| 05 Jun 2024 | 17.20 | 18.03 | 17.22 | 17.84 | 17.84 | 355,306 |
| 04 Jun 2024 | 17.63 | 17.50 | 17.15 | 17.28 | 17.28 | 350,189 |
| 03 Jun 2024 | 17.74 | 18.08 | 17.25 | 17.49 | 17.49 | 930,288 |
| 31 May 2024 | 18.70 | 18.82 | 17.57 | 17.65 | 17.65 | 641,866 |
| 30 May 2024 | 18.22 | 18.94 | 18.11 | 18.80 | 18.80 | 129,604 |
| 29 May 2024 | 18.30 | 18.89 | 18.47 | 18.65 | 18.65 | 166,367 |
| 28 May 2024 | 18.75 | 19.02 | 18.27 | 18.76 | 18.76 | 463,187 |
| 24 May 2024 | 17.31 | 17.76 | 17.09 | 17.67 | 17.67 | 93,124 |
| 23 May 2024 | 17.36 | 17.41 | 17.12 | 17.32 | 17.32 | 54,264 |
| 22 May 2024 | 17.12 | 17.34 | 16.75 | 17.13 | 17.13 | 308,287 |
| 21 May 2024 | 17.21 | 17.38 | 17.08 | 17.28 | 17.28 | 64,837 |
| 20 May 2024 | 18.00 | 18.30 | 17.95 | 18.14 | 18.14 | 1,361,251 |
| 17 May 2024 | 18.42 | 18.18 | 17.97 | 18.00 | 18.00 | 84,614 |
| 16 May 2024 | 18.32 | 18.48 | 17.88 | 18.10 | 18.10 | 88,959 |
| 15 May 2024 | 18.54 | 18.65 | 17.82 | 18.01 | 18.01 | 39,172 |
| 14 May 2024 | 18.00 | 18.64 | 17.80 | 18.26 | 18.26 | 62,835 |
| 13 May 2024 | 17.20 | 18.13 | 17.00 | 18.09 | 18.09 | 121,281 |
| 10 May 2024 | 16.50 | 17.42 | 16.49 | 17.11 | 17.11 | 3,517,633 |
| 09 May 2024 | 16.50 | 17.22 | 16.52 | 16.63 | 16.63 | 2,709,278 |
| 08 May 2024 | 15.01 | 17.30 | 14.51 | 17.01 | 17.01 | 710,786 |
| 07 May 2024 | 15.40 | 15.80 | 15.31 | 15.68 | 15.68 | 409,597 |
| 03 May 2024 | 15.58 | 15.93 | 15.45 | 15.53 | 15.53 | 70,666 |
| 02 May 2024 | 14.97 | 15.74 | 14.78 | 15.73 | 15.73 | 153,698 |
| 01 May 2024 | 14.88 | 14.88 | 14.88 | 14.79 | 14.79 | 18,042 |
| 30 Apr 2024 | 15.11 | 15.38 | 14.74 | 14.79 | 14.79 | 110,842 |
| 29 Apr 2024 | 15.09 | 15.39 | 15.19 | 15.24 | 15.24 | 18,954 |
| 26 Apr 2024 | 15.00 | 15.24 | 14.99 | 15.08 | 15.08 | 339,729 |
| 25 Apr 2024 | 15.03 | 15.39 | 14.89 | 14.95 | 14.95 | 1,108,976 |
| 24 Apr 2024 | 15.34 | 15.43 | 14.98 | 15.04 | 15.04 | 1,039,994 |
| 23 Apr 2024 | 15.59 | 15.76 | 15.15 | 15.37 | 15.37 | 2,178,785 |
| 22 Apr 2024 | 15.30 | 16.06 | 14.97 | 15.37 | 15.37 | 1,184,533 |
| 19 Apr 2024 | 14.80 | 15.10 | 14.70 | 15.01 | 15.01 | 1,019,366 |
| 18 Apr 2024 | 14.50 | 15.17 | 14.20 | 15.07 | 15.07 | 704,128 |
| 17 Apr 2024 | 14.05 | 14.43 | 13.79 | 14.30 | 14.30 | 671,331 |
| 16 Apr 2024 | 14.32 | 14.39 | 13.65 | 13.93 | 13.93 | 1,312,470 |
| 15 Apr 2024 | 14.37 | 14.81 | 14.28 | 14.33 | 14.33 | 716,956 |
| 12 Apr 2024 | 14.84 | 15.09 | 14.35 | 14.35 | 14.35 | 580,777 |
| 11 Apr 2024 | 14.85 | 15.38 | 14.78 | 14.88 | 14.88 | 950,504 |
| 10 Apr 2024 | 15.04 | 15.65 | 14.69 | 14.85 | 14.85 | 1,122,826 |
| 09 Apr 2024 | 13.85 | 15.40 | 13.68 | 14.90 | 14.90 | 1,570,978 |
| 08 Apr 2024 | 13.78 | 14.03 | 13.17 | 13.94 | 13.94 | 2,835,282 |
| 05 Apr 2024 | 13.87 | 14.14 | 13.37 | 13.78 | 13.78 | 1,184,315 |
| 04 Apr 2024 | 14.00 | 14.31 | 13.98 | 14.09 | 14.09 | 1,325,092 |
| 03 Apr 2024 | 14.28 | 14.23 | 13.86 | 14.19 | 14.19 | 844,574 |
| 02 Apr 2024 | 14.01 | 14.22 | 13.71 | 14.08 | 14.08 | 1,659,173 |
| 28 Mar 2024 | 13.80 | 14.27 | 13.69 | 14.19 | 14.19 | 812,526 |
| 27 Mar 2024 | 13.80 | 13.85 | 13.52 | 13.82 | 13.82 | 435,684 |
| 26 Mar 2024 | 13.34 | 13.60 | 13.09 | 13.56 | 13.56 | 489,040 |
| 25 Mar 2024 | 13.17 | 13.34 | 13.02 | 13.24 | 13.24 | 451,923 |
| 22 Mar 2024 | 13.34 | 13.20 | 12.90 | 13.06 | 13.06 | 2,977,466 |
| 21 Mar 2024 | 13.02 | 13.35 | 12.99 | 13.21 | 13.21 | 278,203 |
| 20 Mar 2024 | 12.85 | 12.90 | 12.70 | 12.87 | 12.87 | 342,776 |
| 19 Mar 2024 | 13.05 | 13.18 | 12.83 | 12.87 | 12.87 | 1,461,817 |
| 18 Mar 2024 | 12.73 | 13.59 | 12.31 | 13.06 | 13.06 | 1,854,863 |
| 15 Mar 2024 | 12.05 | 12.31 | 11.93 | 12.27 | 12.27 | 1,162,513 |
| 14 Mar 2024 | 11.96 | 12.44 | 11.82 | 12.03 | 12.03 | 628,045 |
| 13 Mar 2024 | 11.81 | 12.23 | 11.55 | 11.89 | 11.89 | 689,023 |
| 12 Mar 2024 | 11.90 | 12.23 | 11.65 | 12.16 | 12.16 | 472,148 |
| 11 Mar 2024 | 11.98 | 12.08 | 11.56 | 11.69 | 11.69 | 567,880 |
| 08 Mar 2024 | 11.84 | 12.30 | 11.88 | 12.03 | 12.03 | 238,609 |
| 07 Mar 2024 | 11.95 | 12.09 | 11.70 | 12.09 | 12.09 | 374,148 |
| 06 Mar 2024 | 11.70 | 11.98 | 11.56 | 11.86 | 11.86 | 473,931 |
| 05 Mar 2024 | 11.96 | 12.14 | 11.54 | 11.65 | 11.65 | 504,900 |
| 04 Mar 2024 | 12.20 | 12.10 | 11.98 | 12.09 | 12.09 | 443,068 |
| 01 Mar 2024 | 12.49 | 12.56 | 12.01 | 12.05 | 12.05 | 458,184 |
| 29 Feb 2024 | 12.32 | 12.50 | 12.19 | 12.41 | 12.41 | 2,330,587 |
| 28 Feb 2024 | 12.30 | 12.51 | 12.14 | 12.38 | 12.38 | 1,247,486 |
| 27 Feb 2024 | 11.55 | 12.26 | 11.48 | 12.27 | 12.27 | 1,274,108 |
| 26 Feb 2024 | 11.80 | 11.86 | 11.55 | 11.57 | 11.57 | 288,338 |
| 23 Feb 2024 | 12.17 | 11.96 | 11.67 | 11.78 | 11.78 | 440,325 |
| 22 Feb 2024 | 11.96 | 12.31 | 11.77 | 11.84 | 11.84 | 722,353 |
| 21 Feb 2024 | 11.44 | 11.95 | 11.37 | 11.88 | 11.88 | 1,251,469 |
| 20 Feb 2024 | 11.35 | 11.50 | 11.22 | 11.49 | 11.49 | 1,024,376 |
| 19 Feb 2024 | 11.60 | 11.77 | 11.35 | 11.36 | 11.36 | 355,191 |
| 16 Feb 2024 | 11.54 | 11.82 | 11.46 | 11.71 | 11.71 | 595,049 |
| 15 Feb 2024 | 11.50 | 11.89 | 11.47 | 11.51 | 11.51 | 640,573 |
| 14 Feb 2024 | 11.14 | 11.43 | 11.08 | 11.35 | 11.35 | 538,721 |
| 13 Feb 2024 | 11.70 | 11.52 | 11.19 | 11.24 | 11.24 | 1,519,695 |
| 12 Feb 2024 | 11.70 | 11.79 | 11.45 | 11.55 | 11.55 | 665,914 |
| *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.