Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,329.44 +188.37 (+0.31%) CMC Crypto 200
1,273.71 -10.08 (-0.78%)
Terna S.p.A. (0LBM.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 12:10PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 7.42 | 7.43 | 7.38 | 7.38 | 7.38 | 28,758 |
| 25 Jun 2024 | 7.41 | 7.47 | 7.40 | 7.42 | 7.42 | 207,302 |
| 24 Jun 2024 | 7.43 | 7.48 | 7.40 | 7.42 | 7.42 | 140,833 |
| 24 Jun 2024 | 0.225 Dividend | |||||
| 21 Jun 2024 | 7.59 | 7.65 | 7.54 | 7.62 | 7.39 | 6,494,715 |
| 20 Jun 2024 | 7.52 | 7.63 | 7.51 | 7.61 | 7.38 | 4,181,271 |
| 19 Jun 2024 | 7.51 | 7.55 | 7.51 | 7.51 | 7.29 | 51,556 |
| 18 Jun 2024 | 7.49 | 7.53 | 7.47 | 7.47 | 7.25 | 74,342 |
| 17 Jun 2024 | 7.54 | 7.50 | 7.39 | 7.49 | 7.27 | 143,078 |
| 14 Jun 2024 | 7.59 | 7.60 | 7.47 | 7.50 | 7.28 | 169,995 |
| 13 Jun 2024 | 7.68 | 7.63 | 7.56 | 7.62 | 7.40 | 136,731 |
| 12 Jun 2024 | 7.61 | 7.70 | 7.61 | 7.69 | 7.46 | 129,602 |
| 11 Jun 2024 | 7.77 | 7.79 | 7.58 | 7.59 | 7.36 | 505,833 |
| 10 Jun 2024 | 7.68 | 7.76 | 7.62 | 7.75 | 7.52 | 142,964 |
| 07 Jun 2024 | 7.79 | 7.95 | 7.68 | 7.74 | 7.51 | 154,112 |
| 06 Jun 2024 | 7.78 | 7.87 | 7.73 | 7.74 | 7.51 | 246,123 |
| 05 Jun 2024 | 7.85 | 7.94 | 7.78 | 7.82 | 7.59 | 184,176 |
| 04 Jun 2024 | 7.72 | 7.92 | 7.73 | 7.85 | 7.62 | 199,485 |
| 03 Jun 2024 | 7.75 | 7.79 | 7.67 | 7.75 | 7.52 | 205,116 |
| 31 May 2024 | 7.65 | 7.72 | 7.60 | 7.69 | 7.46 | 185,838 |
| 30 May 2024 | 7.61 | 7.66 | 7.59 | 7.62 | 7.39 | 116,890 |
| 29 May 2024 | 7.69 | 7.66 | 7.60 | 7.62 | 7.39 | 72,890 |
| 28 May 2024 | 7.73 | 7.72 | 7.66 | 7.73 | 7.50 | 36,278 |
| 24 May 2024 | 7.59 | 7.65 | 7.54 | 7.63 | 7.40 | 51,351 |
| 23 May 2024 | 7.78 | 7.75 | 7.65 | 7.71 | 7.48 | 65,182 |
| 22 May 2024 | 7.77 | 7.79 | 7.69 | 7.71 | 7.49 | 82,849 |
| 21 May 2024 | 7.85 | 7.85 | 7.75 | 7.85 | 7.62 | 167,601 |
| 20 May 2024 | 7.87 | 7.88 | 7.80 | 7.80 | 7.57 | 31,511 |
| 17 May 2024 | 7.89 | 7.95 | 7.85 | 7.91 | 7.67 | 40,653 |
| 16 May 2024 | 7.92 | 7.98 | 7.87 | 7.88 | 7.65 | 12,012 |
| 15 May 2024 | 7.74 | 7.93 | 7.72 | 7.88 | 7.65 | 85,348 |
| 14 May 2024 | 7.87 | 7.88 | 7.75 | 7.77 | 7.54 | 143,763 |
| 13 May 2024 | 7.88 | 7.95 | 7.86 | 7.89 | 7.65 | 1,146,078 |
| 10 May 2024 | 7.71 | 7.88 | 7.72 | 7.85 | 7.62 | 72,239 |
| 09 May 2024 | 7.70 | 7.75 | 7.62 | 7.74 | 7.51 | 666,931 |
| 08 May 2024 | 7.52 | 7.74 | 7.52 | 7.75 | 7.52 | 518,145 |
| 07 May 2024 | 7.47 | 7.55 | 7.46 | 7.47 | 7.25 | 109,361 |
| 03 May 2024 | 7.54 | 7.56 | 7.43 | 7.50 | 7.28 | 180,676 |
| 02 May 2024 | 7.54 | 7.66 | 7.52 | 7.55 | 7.32 | 121,208 |
| 01 May 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.29 | - |
| 30 Apr 2024 | 7.55 | 7.55 | 7.47 | 7.52 | 7.29 | 304,056 |
| 29 Apr 2024 | 7.46 | 7.56 | 7.49 | 7.51 | 7.28 | 330,715 |
| 26 Apr 2024 | 7.47 | 7.53 | 7.45 | 7.49 | 7.27 | 66,924 |
| 25 Apr 2024 | 7.58 | 7.56 | 7.38 | 7.40 | 7.18 | 84,541 |
| 24 Apr 2024 | 7.63 | 7.64 | 7.52 | 7.57 | 7.35 | 66,097 |
| 23 Apr 2024 | 7.52 | 7.60 | 7.47 | 7.60 | 7.37 | 107,842 |
| 22 Apr 2024 | 7.43 | 7.52 | 7.42 | 7.46 | 7.24 | 1,184,612 |
| 19 Apr 2024 | 7.28 | 7.43 | 7.24 | 7.41 | 7.19 | 250,591 |
| 18 Apr 2024 | 7.29 | 7.32 | 7.23 | 7.28 | 7.06 | 1,934,769 |
| 17 Apr 2024 | 7.26 | 7.33 | 7.21 | 7.27 | 7.05 | 161,120 |
| 16 Apr 2024 | 7.38 | 7.41 | 7.23 | 7.29 | 7.08 | 151,798 |
| 15 Apr 2024 | 7.48 | 7.52 | 7.37 | 7.42 | 7.20 | 177,849 |
| 12 Apr 2024 | 7.41 | 7.56 | 7.41 | 7.50 | 7.28 | 86,142 |
| 11 Apr 2024 | 7.50 | 7.52 | 7.39 | 7.40 | 7.18 | 845,321 |
| 10 Apr 2024 | 7.58 | 7.68 | 7.51 | 7.53 | 7.31 | 36,655 |
| 09 Apr 2024 | 7.60 | 7.58 | 7.53 | 7.56 | 7.33 | 24,263 |
| 08 Apr 2024 | 7.51 | 7.59 | 7.52 | 7.60 | 7.37 | 16,045 |
| 05 Apr 2024 | 7.68 | 7.68 | 7.51 | 7.57 | 7.34 | 58,938 |
| 04 Apr 2024 | 7.67 | 7.71 | 7.68 | 7.66 | 7.44 | 16,371 |
| 03 Apr 2024 | 7.71 | 7.70 | 7.68 | 7.70 | 7.47 | 1,400 |
| 02 Apr 2024 | 7.68 | 7.71 | 7.67 | 7.66 | 7.43 | 87,282 |
| 28 Mar 2024 | 7.77 | 7.78 | 7.66 | 7.67 | 7.45 | 702,812 |
| 27 Mar 2024 | 7.74 | 7.74 | 7.68 | 7.72 | 7.49 | 46,883 |
| 26 Mar 2024 | 7.78 | 7.80 | 7.71 | 7.76 | 7.53 | 42,588 |
| 25 Mar 2024 | 7.69 | 7.79 | 7.70 | 7.74 | 7.51 | 66,834 |
| 22 Mar 2024 | 7.69 | 7.73 | 7.64 | 7.73 | 7.51 | 94,167 |
| 21 Mar 2024 | 7.87 | 7.92 | 7.65 | 7.65 | 7.42 | 490,980 |
| 20 Mar 2024 | 7.81 | 7.99 | 7.73 | 7.89 | 7.66 | 1,602,898 |
| 19 Mar 2024 | 7.60 | 7.59 | 7.47 | 7.53 | 7.31 | 217,925 |
| 18 Mar 2024 | 7.48 | 7.64 | 7.48 | 7.58 | 7.36 | 459,705 |
| 15 Mar 2024 | 7.55 | 7.61 | 7.45 | 7.52 | 7.29 | 672,774 |
| 14 Mar 2024 | 7.52 | 7.58 | 7.50 | 7.54 | 7.32 | 889,671 |
| 13 Mar 2024 | 7.51 | 7.55 | 7.49 | 7.49 | 7.27 | 392,289 |
| 12 Mar 2024 | 7.56 | 7.57 | 7.45 | 7.54 | 7.32 | 230,891 |
| 11 Mar 2024 | 7.50 | 7.56 | 7.48 | 7.53 | 7.31 | 192,585 |
| 08 Mar 2024 | 7.47 | 7.53 | 7.44 | 7.53 | 7.31 | 124,803 |
| 07 Mar 2024 | 7.48 | 7.58 | 7.43 | 7.51 | 7.29 | 75,078 |
| 06 Mar 2024 | 7.32 | 7.50 | 7.29 | 7.49 | 7.27 | 162,015 |
| 05 Mar 2024 | 7.24 | 7.39 | 7.25 | 7.35 | 7.13 | 191,746 |
| 04 Mar 2024 | 7.29 | 7.31 | 7.19 | 7.22 | 7.01 | 132,639 |
| 01 Mar 2024 | 7.27 | 7.30 | 7.21 | 7.26 | 7.05 | 140,932 |
| 29 Feb 2024 | 7.31 | 7.28 | 7.23 | 7.25 | 7.03 | 436,247 |
| 28 Feb 2024 | 7.32 | 7.35 | 7.25 | 7.31 | 7.10 | 89,519 |
| 27 Feb 2024 | 7.30 | 7.36 | 7.29 | 7.33 | 7.11 | 103,899 |
| 26 Feb 2024 | 7.40 | 7.39 | 7.30 | 7.30 | 7.09 | 95,752 |
| 23 Feb 2024 | 7.40 | 7.41 | 7.35 | 7.40 | 7.18 | 107,136 |
| 22 Feb 2024 | 7.55 | 7.56 | 7.40 | 7.44 | 7.22 | 251,429 |
| 21 Feb 2024 | 7.53 | 7.55 | 7.48 | 7.50 | 7.27 | 79,650 |
| 20 Feb 2024 | 7.44 | 7.57 | 7.42 | 7.53 | 7.31 | 108,662 |
| 19 Feb 2024 | 7.35 | 7.44 | 7.32 | 7.37 | 7.15 | 132,243 |
| 16 Feb 2024 | 7.46 | 7.42 | 7.34 | 7.40 | 7.18 | 103,636 |
| 15 Feb 2024 | 7.42 | 7.47 | 7.40 | 7.41 | 7.19 | 125,318 |
| 14 Feb 2024 | 7.44 | 7.44 | 7.37 | 7.43 | 7.21 | 93,910 |
| 13 Feb 2024 | 7.40 | 7.50 | 7.39 | 7.47 | 7.25 | 153,750 |
| 12 Feb 2024 | 7.33 | 7.44 | 7.34 | 7.43 | 7.21 | 115,387 |
| 09 Feb 2024 | 7.46 | 7.42 | 7.30 | 7.30 | 7.09 | 164,744 |
| 08 Feb 2024 | 7.55 | 7.52 | 7.42 | 7.43 | 7.21 | 231,069 |
| 07 Feb 2024 | 7.57 | 7.64 | 7.49 | 7.55 | 7.32 | 127,410 |
| 06 Feb 2024 | 7.63 | 7.67 | 7.57 | 7.57 | 7.34 | 191,083 |
| 05 Feb 2024 | 7.69 | 7.73 | 7.60 | 7.65 | 7.42 | 198,902 |
| *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.