Singapore markets close in 21 minutes
Straits Times Index
3,290.49 -2.20 (-0.07%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,158.01 +36.77 (+0.45%) Bitcoin USD
57,855.22 +848.29 (+1.49%) CMC Crypto 200
1,265.84 -4.90 (-0.39%)
ASML Holding N.V. (0M42.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:50PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 873.09 | 873.09 | 849.56 | 861.38 | 861.38 | 862 |
| 30 Apr 2024 | 895.78 | 907.03 | 885.44 | 886.68 | 886.68 | 421 |
| 29 Apr 2024 | 910.00 | 913.43 | 901.50 | 909.49 | 909.49 | 542 |
| 26 Apr 2024 | 912.60 | 926.18 | 911.97 | 926.18 | 926.18 | 515 |
| 26 Apr 2024 | 1.59222 Dividend | |||||
| 25 Apr 2024 | 885.04 | 909.89 | 871.07 | 909.89 | 908.30 | 741 |
| 24 Apr 2024 | 908.77 | 914.76 | 882.46 | 893.07 | 891.51 | 943 |
| 23 Apr 2024 | 872.33 | 904.72 | 872.05 | 903.51 | 901.93 | 6,447 |
| 22 Apr 2024 | 860.00 | 878.55 | 859.54 | 878.00 | 876.46 | 27,261 |
| 19 Apr 2024 | 866.00 | 896.00 | 860.00 | 865.24 | 863.73 | 3,349 |
| 18 Apr 2024 | 908.10 | 925.00 | 887.00 | 892.43 | 890.87 | 3,124 |
| 17 Apr 2024 | 1,000.00 | 1,000.00 | 860.39 | 906.65 | 905.06 | 114,517 |
| 16 Apr 2024 | 952.00 | 977.99 | 950.00 | 975.76 | 974.05 | 2,037 |
| 15 Apr 2024 | 973.00 | 988.74 | 951.98 | 954.71 | 953.04 | 1,507 |
| 12 Apr 2024 | 991.10 | 995.00 | 957.04 | 964.51 | 962.82 | 1,268 |
| 11 Apr 2024 | 981.86 | 986.79 | 963.79 | 985.09 | 983.37 | 719 |
| 10 Apr 2024 | 963.18 | 982.90 | 962.81 | 977.79 | 976.08 | 407 |
| 09 Apr 2024 | 983.82 | 1,000.50 | 969.93 | 982.93 | 981.21 | 6,404 |
| 08 Apr 2024 | 988.84 | 996.29 | 982.10 | 988.35 | 986.62 | 2,976 |
| 05 Apr 2024 | 960.00 | 986.74 | 960.00 | 980.98 | 979.26 | 1,664 |
| 04 Apr 2024 | 984.07 | 995.86 | 977.13 | 986.70 | 984.97 | 840 |
| 03 Apr 2024 | 965.00 | 985.49 | 963.00 | 985.40 | 983.67 | 316 |
| 02 Apr 2024 | 995.00 | 995.00 | 957.22 | 962.67 | 960.99 | 2,822 |
| 28 Mar 2024 | 974.00 | 974.00 | 961.24 | 968.65 | 966.96 | 349 |
| 27 Mar 2024 | 978.71 | 978.99 | 963.84 | 968.00 | 966.31 | 436 |
| 26 Mar 2024 | 985.00 | 989.50 | 972.00 | 974.90 | 973.19 | 421 |
| 25 Mar 2024 | 978.45 | 992.08 | 977.56 | 985.00 | 983.28 | 946 |
| 22 Mar 2024 | 1,000.00 | 1,002.27 | 972.49 | 982.31 | 980.59 | 467 |
| 21 Mar 2024 | 985.00 | 1,005.50 | 985.00 | 990.81 | 989.08 | 1,102 |
| 20 Mar 2024 | 951.00 | 967.15 | 947.75 | 967.15 | 965.46 | 5,721 |
| 19 Mar 2024 | 942.51 | 956.83 | 928.03 | 950.86 | 949.20 | 1,710 |
| 18 Mar 2024 | 949.41 | 957.73 | 943.30 | 948.18 | 946.52 | 2,705 |
| 15 Mar 2024 | 954.23 | 954.23 | 932.01 | 939.43 | 937.79 | 448 |
| 14 Mar 2024 | 973.91 | 973.91 | 955.16 | 955.19 | 953.52 | 7,228 |
| 13 Mar 2024 | 981.67 | 989.51 | 959.08 | 972.67 | 970.97 | 1,144 |
| 12 Mar 2024 | 966.61 | 976.35 | 950.70 | 973.41 | 971.71 | 642 |
| 11 Mar 2024 | 965.00 | 994.34 | 960.16 | 961.38 | 959.70 | 2,162 |
| 08 Mar 2024 | 1,074.84 | 1,074.84 | 1,006.84 | 1,009.91 | 1,008.14 | 2,013 |
| 07 Mar 2024 | 1,006.13 | 1,056.21 | 1,000.60 | 1,051.16 | 1,049.32 | 10,010 |
| 06 Mar 2024 | 968.64 | 1,009.46 | 968.64 | 1,002.57 | 1,000.82 | 2,407 |
| 05 Mar 2024 | 990.70 | 992.26 | 961.92 | 965.21 | 963.52 | 3,384 |
| 04 Mar 2024 | 998.00 | 1,001.47 | 985.02 | 999.93 | 998.19 | 4,329 |
| 01 Mar 2024 | 955.10 | 989.26 | 945.00 | 986.15 | 984.42 | 1,574 |
| 29 Feb 2024 | 939.50 | 951.31 | 938.42 | 950.20 | 948.54 | 393 |
| 28 Feb 2024 | 941.98 | 943.82 | 935.25 | 939.03 | 937.39 | 615 |
| 27 Feb 2024 | 949.25 | 957.09 | 941.54 | 947.47 | 945.81 | 1,768 |
| 26 Feb 2024 | 940.00 | 948.05 | 936.00 | 947.55 | 945.89 | 1,697 |
| 23 Feb 2024 | 952.28 | 954.72 | 933.94 | 939.29 | 937.65 | 1,467 |
| 22 Feb 2024 | 927.99 | 958.67 | 927.99 | 958.52 | 956.84 | 2,267 |
| 21 Feb 2024 | 908.99 | 909.00 | 892.80 | 903.89 | 902.31 | 3,304 |
| 20 Feb 2024 | 909.00 | 919.39 | 899.30 | 906.06 | 904.48 | 2,919 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 940.38 | 963.97 | 926.09 | 944.01 | 942.36 | 3,161 |
| 15 Feb 2024 | 926.10 | 934.88 | 919.52 | 931.84 | 930.21 | 3,562 |
| 14 Feb 2024 | 904.00 | 924.77 | 904.00 | 917.33 | 915.72 | 12,801 |
| 13 Feb 2024 | 933.00 | 933.00 | 889.00 | 900.44 | 898.86 | 1,373 |
| 12 Feb 2024 | 949.59 | 949.60 | 934.00 | 934.73 | 933.09 | 1,093 |
| 09 Feb 2024 | 933.01 | 954.37 | 931.87 | 951.55 | 949.88 | 1,384 |
| 08 Feb 2024 | 924.84 | 925.76 | 910.67 | 924.98 | 923.36 | 937 |
| 07 Feb 2024 | 906.16 | 922.78 | 905.83 | 921.98 | 920.37 | 692 |
| 06 Feb 2024 | 898.80 | 899.52 | 890.82 | 896.69 | 895.12 | 372 |
| 05 Feb 2024 | 882.89 | 897.98 | 881.29 | 897.26 | 895.69 | 685 |
| 05 Feb 2024 | 1.322226 Dividend | |||||
| 02 Feb 2024 | 880.12 | 887.87 | 879.65 | 886.71 | 883.84 | 488 |
| 01 Feb 2024 | 869.43 | 887.13 | 868.57 | 887.13 | 884.26 | 1,580 |
| 31 Jan 2024 | 852.67 | 875.33 | 852.58 | 871.98 | 869.16 | 1,101 |
| 30 Jan 2024 | 909.28 | 909.28 | 862.56 | 864.98 | 862.18 | 2,827 |
| 29 Jan 2024 | 863.66 | 872.60 | 862.99 | 871.08 | 868.26 | 2,679 |
| 26 Jan 2024 | 850.99 | 873.19 | 850.99 | 867.40 | 864.59 | 3,846 |
| 25 Jan 2024 | 837.00 | 883.09 | 837.00 | 865.50 | 862.70 | 5,070 |
| 24 Jan 2024 | 806.00 | 864.58 | 804.00 | 859.50 | 856.72 | 10,143 |
| 23 Jan 2024 | 759.00 | 775.16 | 759.00 | 774.73 | 772.22 | 2,105 |
| 22 Jan 2024 | 764.26 | 776.70 | 761.70 | 768.41 | 765.92 | 1,878 |
| 19 Jan 2024 | 745.51 | 759.29 | 744.80 | 759.29 | 756.83 | 3,031 |
| 18 Jan 2024 | 720.00 | 740.58 | 719.56 | 740.24 | 737.84 | 1,619 |
| 17 Jan 2024 | 700.00 | 706.17 | 695.82 | 705.18 | 702.90 | 775 |
| 16 Jan 2024 | 699.99 | 711.16 | 686.15 | 706.59 | 704.30 | 626 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 700.19 | 720.44 | 700.19 | 715.54 | 713.22 | 289 |
| 11 Jan 2024 | 721.10 | 723.85 | 709.00 | 718.29 | 715.96 | 989 |
| 10 Jan 2024 | 717.09 | 718.90 | 708.53 | 718.90 | 716.57 | 567 |
| 09 Jan 2024 | 717.71 | 718.71 | 710.36 | 715.72 | 713.40 | 1,063 |
| 08 Jan 2024 | 702.00 | 719.54 | 702.00 | 719.38 | 717.05 | 3,091 |
| 05 Jan 2024 | 695.66 | 708.75 | 695.66 | 703.85 | 701.57 | 3,782 |
| 04 Jan 2024 | 705.47 | 708.56 | 697.42 | 702.65 | 700.37 | 6,053 |
| 03 Jan 2024 | 717.56 | 717.56 | 699.42 | 701.88 | 699.61 | 1,529 |
| 02 Jan 2024 | 756.94 | 757.85 | 720.08 | 721.62 | 719.28 | 1,885 |
| 29 Dec 2023 | 757.95 | 761.62 | 752.20 | 757.74 | 755.29 | 664 |
| 28 Dec 2023 | 762.45 | 763.14 | 759.18 | 760.39 | 757.93 | 392 |
| 27 Dec 2023 | 764.00 | 764.00 | 759.72 | 761.72 | 759.26 | 1,025 |
| 22 Dec 2023 | 751.62 | 755.42 | 751.62 | 752.63 | 750.19 | 3,560 |
| 21 Dec 2023 | 732.00 | 751.57 | 732.00 | 748.38 | 745.96 | 3,087 |
| 20 Dec 2023 | 738.98 | 749.86 | 737.09 | 745.69 | 743.27 | 260 |
| 19 Dec 2023 | 748.16 | 748.16 | 740.62 | 743.97 | 741.56 | 903 |
| 18 Dec 2023 | 755.24 | 755.24 | 736.52 | 741.46 | 739.06 | 2,850 |
| 15 Dec 2023 | 751.99 | 760.30 | 751.13 | 752.56 | 750.12 | 3,176 |
| 14 Dec 2023 | 749.60 | 755.95 | 744.30 | 749.50 | 747.07 | 1,933 |
| 13 Dec 2023 | 725.00 | 725.95 | 720.59 | 721.61 | 719.27 | 1,815 |
| 12 Dec 2023 | 721.00 | 721.00 | 712.04 | 717.56 | 715.24 | 545 |
| 11 Dec 2023 | 703.46 | 712.99 | 698.77 | 712.18 | 709.87 | 1,944 |
| *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.