Singapore markets close in 7 hours 46 minutes
Straits Times Index
3,265.95 0.00 (0.00%) Nikkei
38,666.30 +592.32 (+1.56%) Hang Seng
18,537.81 +223.91 (+1.22%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,717.89 +1,248.20 (+2.03%) CMC Crypto 200
1,349.65 +49.55 (+3.81%)
Acerinox, S.A. (0OIQ.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:53PM BST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 10.30 | 10.35 | 10.15 | 10.19 | 10.19 | 377,959 |
| 08 May 2024 | 10.06 | 10.25 | 10.12 | 10.22 | 10.22 | 78,730 |
| 07 May 2024 | 10.16 | 10.24 | 10.06 | 10.15 | 10.15 | 21,379 |
| 03 May 2024 | 10.24 | 10.28 | 10.14 | 10.15 | 10.15 | 8,531 |
| 02 May 2024 | 10.28 | 10.28 | 10.17 | 10.21 | 10.21 | 1,095 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 10.20 | 10.29 | 10.12 | 10.12 | 10.12 | 10,303 |
| 29 Apr 2024 | 10.16 | 10.30 | 10.20 | 10.25 | 10.25 | 7,012 |
| 26 Apr 2024 | 10.30 | 10.27 | 10.03 | 10.07 | 10.07 | 157,778 |
| 25 Apr 2024 | 10.10 | 10.30 | 10.00 | 10.14 | 10.14 | 430,469 |
| 24 Apr 2024 | 10.02 | 10.08 | 9.94 | 10.05 | 10.05 | 523,516 |
| 23 Apr 2024 | 10.09 | 10.01 | 9.75 | 9.87 | 9.87 | 390,303 |
| 22 Apr 2024 | 9.93 | 10.05 | 9.93 | 9.96 | 9.96 | 110,187 |
| 19 Apr 2024 | 9.89 | 9.99 | 9.83 | 9.95 | 9.95 | 156,971 |
| 18 Apr 2024 | 9.99 | 9.99 | 9.89 | 9.90 | 9.90 | 528,225 |
| 17 Apr 2024 | 9.88 | 10.04 | 9.86 | 9.97 | 9.97 | 344,334 |
| 16 Apr 2024 | 9.91 | 9.97 | 9.61 | 9.85 | 9.85 | 664,044 |
| 15 Apr 2024 | 10.40 | 10.65 | 10.44 | 10.49 | 10.49 | 198,495 |
| 12 Apr 2024 | 10.71 | 10.70 | 10.51 | 10.55 | 10.55 | 143,884 |
| 11 Apr 2024 | 10.69 | 10.69 | 10.46 | 10.50 | 10.50 | 219,225 |
| 10 Apr 2024 | 10.55 | 10.71 | 10.46 | 10.63 | 10.63 | 263,255 |
| 09 Apr 2024 | 10.40 | 10.58 | 10.37 | 10.50 | 10.50 | 188,237 |
| 08 Apr 2024 | 10.30 | 10.37 | 10.23 | 10.31 | 10.31 | 142,676 |
| 05 Apr 2024 | 10.26 | 10.27 | 9.91 | 10.27 | 10.27 | 132,250 |
| 04 Apr 2024 | 10.24 | 10.50 | 10.28 | 10.32 | 10.32 | 186,120 |
| 03 Apr 2024 | 10.10 | 10.29 | 10.06 | 10.26 | 10.26 | 86,223 |
| 02 Apr 2024 | 10.10 | 10.25 | 10.10 | 10.21 | 10.21 | 160,356 |
| 28 Mar 2024 | 10.02 | 10.21 | 10.04 | 10.16 | 10.16 | 78,713 |
| 27 Mar 2024 | 10.07 | 10.10 | 9.98 | 10.10 | 10.10 | 58,634 |
| 26 Mar 2024 | 9.97 | 10.05 | 9.96 | 9.98 | 9.98 | 80,852 |
| 25 Mar 2024 | 9.87 | 10.08 | 9.90 | 10.02 | 10.02 | 181,787 |
| 22 Mar 2024 | 9.80 | 9.97 | 9.72 | 9.87 | 9.87 | 310,206 |
| 21 Mar 2024 | 9.70 | 9.83 | 9.68 | 9.74 | 9.74 | 186,566 |
| 20 Mar 2024 | 9.70 | 9.76 | 9.58 | 9.59 | 9.59 | 340,336 |
| 19 Mar 2024 | 9.58 | 9.63 | 9.55 | 9.62 | 9.62 | 56,858 |
| 18 Mar 2024 | 9.75 | 9.70 | 9.58 | 9.63 | 9.63 | 194,782 |
| 15 Mar 2024 | 9.51 | 9.65 | 9.54 | 9.58 | 9.58 | 39,302 |
| 14 Mar 2024 | 9.80 | 9.80 | 9.58 | 9.59 | 9.59 | 249,807 |
| 13 Mar 2024 | 9.61 | 9.79 | 9.63 | 9.70 | 9.70 | 298,302 |
| 12 Mar 2024 | 9.70 | 9.73 | 9.60 | 9.61 | 9.61 | 10,995 |
| 11 Mar 2024 | 9.70 | 9.64 | 9.57 | 9.59 | 9.59 | 333,681 |
| 08 Mar 2024 | 9.70 | 9.70 | 9.60 | 9.64 | 9.64 | 23,548 |
| 07 Mar 2024 | 9.57 | 9.66 | 9.47 | 9.61 | 9.61 | 316,904 |
| 06 Mar 2024 | 9.51 | 9.66 | 9.48 | 9.58 | 9.58 | 98,216 |
| 05 Mar 2024 | 9.45 | 9.50 | 9.37 | 9.44 | 9.44 | 417,764 |
| 04 Mar 2024 | 9.60 | 9.62 | 9.46 | 9.55 | 9.55 | 734,772 |
| 01 Mar 2024 | 10.00 | 9.98 | 9.38 | 9.78 | 9.78 | 1,267,082 |
| 29 Feb 2024 | 10.35 | 10.27 | 10.11 | 10.12 | 10.12 | 365,094 |
| 28 Feb 2024 | 10.26 | 10.43 | 10.19 | 10.20 | 10.20 | 102,578 |
| 27 Feb 2024 | 10.30 | 10.40 | 10.23 | 10.40 | 10.40 | 21,078 |
| 26 Feb 2024 | 10.36 | 10.27 | 10.13 | 10.23 | 10.23 | 66,917 |
| 23 Feb 2024 | 10.25 | 10.36 | 10.19 | 10.26 | 10.26 | 93,491 |
| 22 Feb 2024 | 10.20 | 10.37 | 10.22 | 10.36 | 10.36 | 563,163 |
| 21 Feb 2024 | 10.25 | 10.29 | 10.21 | 10.26 | 10.26 | 865,714 |
| 20 Feb 2024 | 10.28 | 10.28 | 10.11 | 10.25 | 10.25 | 218,337 |
| 19 Feb 2024 | 10.45 | 10.54 | 10.26 | 10.34 | 10.34 | 194,193 |
| 16 Feb 2024 | 10.31 | 10.66 | 10.00 | 10.56 | 10.56 | 113,974 |
| 15 Feb 2024 | 10.20 | 10.41 | 10.26 | 10.38 | 10.38 | 61,123 |
| 14 Feb 2024 | 10.18 | 10.28 | 10.19 | 10.20 | 10.20 | 174,092 |
| 13 Feb 2024 | 10.51 | 10.59 | 10.26 | 10.32 | 10.32 | 140,930 |
| 12 Feb 2024 | 10.41 | 10.56 | 10.44 | 10.56 | 10.56 | 1,138,442 |
| 09 Feb 2024 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 263,461 |
| 08 Feb 2024 | 10.38 | 10.44 | 10.28 | 10.42 | 10.42 | 4,621,486 |
| 07 Feb 2024 | 10.52 | 10.57 | 10.27 | 10.36 | 10.36 | 398,081 |
| 06 Feb 2024 | 10.00 | 10.57 | 10.10 | 10.48 | 10.48 | 415,926 |
| 05 Feb 2024 | 9.62 | 10.20 | 9.64 | 10.07 | 10.07 | 713,206 |
| 02 Feb 2024 | 9.69 | 9.76 | 9.65 | 9.73 | 9.73 | 36,480 |
| 01 Feb 2024 | 9.75 | 9.80 | 9.68 | 9.76 | 9.76 | 39,742 |
| 31 Jan 2024 | 9.90 | 9.97 | 9.77 | 9.84 | 9.84 | 1,075,959 |
| 30 Jan 2024 | 9.88 | 10.01 | 9.77 | 9.86 | 9.86 | 376,823 |
| 29 Jan 2024 | 9.90 | 10.04 | 9.90 | 9.94 | 9.94 | 219,220 |
| 26 Jan 2024 | 9.98 | 9.95 | 9.89 | 9.89 | 9.89 | 1,064,777 |
| 25 Jan 2024 | 9.96 | 9.95 | 9.86 | 9.91 | 9.91 | 83,110 |
| 24 Jan 2024 | 10.00 | 9.91 | 9.82 | 9.89 | 9.89 | 213,340 |
| 24 Jan 2024 | 0.2511 Dividend | |||||
| 23 Jan 2024 | 10.15 | 10.14 | 9.97 | 10.05 | 9.80 | 182,311 |
| 22 Jan 2024 | 9.98 | 10.03 | 9.92 | 10.02 | 9.77 | 204,349 |
| 19 Jan 2024 | 10.02 | 9.99 | 9.75 | 9.85 | 9.60 | 188,851 |
| 18 Jan 2024 | 10.06 | 9.99 | 9.87 | 9.91 | 9.66 | 454,766 |
| 17 Jan 2024 | 10.15 | 10.03 | 9.91 | 9.92 | 9.67 | 2,627,567 |
| 16 Jan 2024 | 10.48 | 10.38 | 10.09 | 10.24 | 9.98 | 487,702 |
| 15 Jan 2024 | 10.32 | 10.44 | 10.27 | 10.40 | 10.14 | 844,232 |
| 12 Jan 2024 | 10.25 | 10.34 | 10.19 | 10.23 | 9.97 | 1,927,079 |
| 11 Jan 2024 | 10.20 | 10.24 | 10.09 | 10.22 | 9.96 | 826,842 |
| 10 Jan 2024 | 10.32 | 10.24 | 10.08 | 10.12 | 9.86 | 396,513 |
| 09 Jan 2024 | 10.35 | 10.40 | 10.26 | 10.31 | 10.05 | 536,034 |
| 08 Jan 2024 | 10.45 | 10.39 | 10.29 | 10.30 | 10.04 | 50,307 |
| 05 Jan 2024 | 10.45 | 10.38 | 10.19 | 10.24 | 9.98 | 225,564 |
| 04 Jan 2024 | 10.46 | 10.56 | 10.40 | 10.52 | 10.26 | 187,266 |
| 03 Jan 2024 | 10.59 | 10.59 | 10.42 | 10.52 | 10.26 | 510,825 |
| 02 Jan 2024 | 10.68 | 10.77 | 10.54 | 10.64 | 10.38 | 143,927 |
| 29 Dec 2023 | 10.74 | 11.28 | 10.64 | 10.65 | 10.39 | 67,632 |
| 28 Dec 2023 | 10.68 | 10.77 | 10.69 | 10.69 | 10.42 | 130,126 |
| 27 Dec 2023 | 10.55 | 10.70 | 10.59 | 10.64 | 10.37 | 79,524 |
| 22 Dec 2023 | 10.65 | 10.68 | 10.57 | 10.62 | 10.36 | 215,393 |
| 21 Dec 2023 | 10.55 | 10.64 | 10.55 | 10.61 | 10.34 | 89,966 |
| 20 Dec 2023 | 10.67 | 10.69 | 10.55 | 10.62 | 10.35 | 193,395 |
| 19 Dec 2023 | 10.47 | 10.65 | 10.48 | 10.57 | 10.31 | 272,854 |
| 18 Dec 2023 | 10.36 | 10.57 | 10.38 | 10.52 | 10.26 | 249,244 |
| 15 Dec 2023 | 10.35 | 10.47 | 10.33 | 10.40 | 10.15 | 539,600 |
| *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.