Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
26,972.09 +57.02 (+0.21%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Advanced Micro Devices, Inc. (0QZD.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 07:11PM BST
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 102.15 | 104.94 | 102.71 | 103.05 | 103.05 | 160,326 |
| 28 Sept 2023 | 97.26 | 104.18 | 97.85 | 102.77 | 102.77 | 201,776 |
| 27 Sept 2023 | 96.63 | 98.74 | 95.96 | 97.09 | 97.09 | 185,909 |
| 26 Sept 2023 | 96.51 | 97.77 | 95.39 | 95.69 | 95.69 | 206,143 |
| 25 Sept 2023 | 98.15 | 97.13 | 94.69 | 96.88 | 96.88 | 141,157 |
| 22 Sept 2023 | 97.94 | 98.42 | 95.72 | 95.72 | 95.72 | 208,909 |
| 21 Sept 2023 | 103.58 | 100.26 | 96.37 | 96.65 | 96.65 | 257,684 |
| 20 Sept 2023 | 102.46 | 103.84 | 101.44 | 101.79 | 101.79 | 143,789 |
| 19 Sept 2023 | 101.89 | 102.57 | 100.71 | 102.29 | 102.29 | 147,537 |
| 18 Sept 2023 | 102.63 | 102.45 | 99.46 | 102.40 | 102.40 | 131,931 |
| 15 Sept 2023 | 108.12 | 106.70 | 102.00 | 102.26 | 102.26 | 95,267 |
| 14 Sept 2023 | 107.09 | 109.09 | 106.22 | 106.67 | 106.67 | 191,795 |
| 13 Sept 2023 | 104.84 | 108.72 | 104.90 | 108.32 | 108.32 | 229,635 |
| 12 Sept 2023 | 104.90 | 106.72 | 103.21 | 105.96 | 105.96 | 237,354 |
| 11 Sept 2023 | 109.28 | 107.29 | 103.00 | 104.95 | 104.95 | 227,348 |
| 08 Sept 2023 | 106.50 | 109.68 | 106.19 | 106.19 | 106.19 | 146,316 |
| 07 Sept 2023 | 110.27 | 107.65 | 105.10 | 106.99 | 106.99 | 171,891 |
| 06 Sept 2023 | 108.61 | 111.29 | 108.24 | 109.36 | 109.36 | 185,495 |
| 05 Sept 2023 | 109.15 | 111.50 | 106.31 | 111.23 | 111.23 | 165,014 |
| 04 Sept 2023 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | - |
| 01 Sept 2023 | 106.82 | 110.05 | 106.04 | 109.63 | 109.63 | 221,702 |
| 31 Aug 2023 | 105.74 | 108.06 | 104.86 | 106.00 | 106.00 | 293,018 |
| 30 Aug 2023 | 104.54 | 107.66 | 104.50 | 106.10 | 106.10 | 191,739 |
| 29 Aug 2023 | 101.32 | 106.51 | 101.80 | 106.04 | 106.04 | 166,196 |
| 25 Aug 2023 | 102.04 | 104.09 | 99.63 | 101.32 | 101.32 | 283,423 |
| 24 Aug 2023 | 108.42 | 113.28 | 100.95 | 101.66 | 101.66 | 266,026 |
| 23 Aug 2023 | 106.63 | 109.26 | 105.09 | 108.39 | 108.39 | 111,904 |
| 22 Aug 2023 | 106.02 | 109.68 | 104.91 | 105.23 | 105.23 | 170,392 |
| 21 Aug 2023 | 103.87 | 107.78 | 105.68 | 107.53 | 107.53 | 178,116 |
| 18 Aug 2023 | 105.32 | 105.37 | 101.69 | 105.22 | 105.22 | 147,399 |
| 17 Aug 2023 | 109.30 | 107.76 | 104.38 | 105.29 | 105.29 | 111,769 |
| 16 Aug 2023 | 112.18 | 111.20 | 106.98 | 107.88 | 107.88 | 112,961 |
| 15 Aug 2023 | 108.50 | 113.18 | 110.22 | 112.06 | 112.06 | 137,416 |
| 14 Aug 2023 | 108.35 | 111.05 | 105.44 | 110.67 | 110.67 | 142,616 |
| 11 Aug 2023 | 111.78 | 109.02 | 106.51 | 107.85 | 107.85 | 229,207 |
| 10 Aug 2023 | 109.45 | 113.85 | 109.51 | 110.39 | 110.39 | 228,675 |
| 09 Aug 2023 | 111.81 | 113.33 | 108.80 | 111.61 | 111.61 | 3,600,000 |
| 08 Aug 2023 | 117.22 | 115.36 | 111.41 | 112.94 | 112.94 | 192,423 |
| 07 Aug 2023 | 115.03 | 119.07 | 112.25 | 116.33 | 116.33 | 309,295 |
| 04 Aug 2023 | 114.25 | 118.82 | 113.98 | 116.95 | 116.95 | 298,872 |
| 03 Aug 2023 | 110.37 | 114.95 | 109.04 | 113.77 | 113.77 | 307,593 |
| 02 Aug 2023 | 117.01 | 120.75 | 107.38 | 110.70 | 110.70 | 399,358 |
| 01 Aug 2023 | 113.62 | 117.82 | 113.29 | 117.68 | 117.68 | 749,692 |
| 31 Jul 2023 | 114.31 | 114.47 | 112.35 | 114.47 | 114.47 | 137,202 |
| 28 Jul 2023 | 113.57 | 114.83 | 111.58 | 112.97 | 112.97 | 141,592 |
| 27 Jul 2023 | 110.52 | 115.05 | 110.40 | 112.25 | 112.25 | 252,131 |
| 26 Jul 2023 | 110.94 | 112.49 | 109.50 | 111.17 | 111.17 | 133,083 |
| 25 Jul 2023 | 110.92 | 113.00 | 111.00 | 112.78 | 112.78 | 134,269 |
| 24 Jul 2023 | 110.14 | 111.29 | 108.58 | 110.93 | 110.93 | 133,159 |
| 21 Jul 2023 | 113.26 | 112.28 | 109.55 | 111.35 | 111.35 | 134,939 |
| 20 Jul 2023 | 117.62 | 115.44 | 110.97 | 111.53 | 111.53 | 182,390 |
| 19 Jul 2023 | 115.93 | 121.56 | 115.57 | 116.51 | 116.51 | 199,551 |
| 18 Jul 2023 | 116.52 | 118.11 | 115.20 | 117.48 | 117.48 | 189,738 |
| 17 Jul 2023 | 120.94 | 117.91 | 112.74 | 117.07 | 117.07 | 229,727 |
| 14 Jul 2023 | 115.36 | 122.11 | 115.69 | 117.00 | 117.00 | 273,193 |
| 13 Jul 2023 | 113.66 | 115.75 | 113.65 | 114.95 | 114.95 | 144,378 |
| 12 Jul 2023 | 110.14 | 115.37 | 112.33 | 114.59 | 114.59 | 180,179 |
| 11 Jul 2023 | 110.96 | 114.35 | 109.50 | 110.10 | 110.10 | 1,287,541 |
| 10 Jul 2023 | 113.17 | 113.15 | 109.90 | 112.78 | 112.78 | 149,431 |
| 07 Jul 2023 | 111.05 | 115.32 | 113.42 | 114.99 | 114.99 | 205,983 |
| 06 Jul 2023 | 115.22 | 113.57 | 110.32 | 113.36 | 113.36 | 152,098 |
| 05 Jul 2023 | 115.36 | 117.60 | 114.22 | 114.68 | 114.68 | 175,017 |
| 04 Jul 2023 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | - |
| 03 Jul 2023 | 113.78 | 116.72 | 113.91 | 115.80 | 115.80 | 249,315 |
| 30 Jun 2023 | 111.24 | 114.68 | 112.46 | 114.46 | 114.46 | 167,415 |
| 29 Jun 2023 | 110.14 | 112.75 | 109.90 | 110.41 | 110.41 | 228,158 |
| 28 Jun 2023 | 107.97 | 111.72 | 106.94 | 110.46 | 110.46 | 257,534 |
| 27 Jun 2023 | 109.45 | 110.30 | 107.10 | 110.07 | 110.07 | 1,718,828 |
| 26 Jun 2023 | 108.14 | 112.53 | 107.20 | 108.60 | 108.60 | 312,979 |
| 23 Jun 2023 | 112.00 | 110.77 | 107.46 | 110.41 | 110.41 | 148,842 |
| 22 Jun 2023 | 111.68 | 113.99 | 110.14 | 111.14 | 111.14 | 782,304 |
| 21 Jun 2023 | 119.93 | 119.14 | 111.68 | 113.71 | 113.71 | 196,593 |
| 20 Jun 2023 | 119.57 | 121.68 | 117.80 | 118.12 | 118.12 | 120,403 |
| 19 Jun 2023 | - | - | - | - | - | - |
| 16 Jun 2023 | 123.74 | 125.85 | 120.58 | 121.21 | 121.21 | 109,208 |
| 15 Jun 2023 | 127.68 | 125.67 | 122.28 | 123.97 | 123.97 | 252,021 |
| 14 Jun 2023 | 127.89 | 128.79 | 123.83 | 125.03 | 125.03 | 307,022 |
| 13 Jun 2023 | 126.56 | 132.61 | 125.90 | 128.30 | 128.30 | 244,196 |
| 12 Jun 2023 | 126.10 | 130.46 | 126.40 | 127.92 | 127.92 | 205,815 |
| 09 Jun 2023 | 119.91 | 127.24 | 123.61 | 125.35 | 125.35 | 216,788 |
| 08 Jun 2023 | 122.42 | 122.18 | 117.12 | 120.60 | 120.60 | 531,291 |
| 07 Jun 2023 | 123.76 | 125.28 | 118.07 | 119.71 | 119.71 | 223,452 |
| 06 Jun 2023 | 117.32 | 124.33 | 117.74 | 122.89 | 122.89 | 202,389 |
| 05 Jun 2023 | 118.75 | 119.30 | 116.48 | 118.10 | 118.10 | 138,150 |
| 02 Jun 2023 | 118.14 | 121.61 | 117.88 | 117.94 | 117.94 | 113,210 |
| 01 Jun 2023 | 121.60 | 120.79 | 116.61 | 120.70 | 120.70 | 140,601 |
| 31 May 2023 | 126.52 | 125.65 | 118.65 | 120.05 | 120.05 | 171,296 |
| 30 May 2023 | 125.60 | 130.90 | 123.42 | 125.49 | 125.49 | 284,205 |
| 26 May 2023 | 118.58 | 127.14 | 120.40 | 126.30 | 126.30 | 213,453 |
| 25 May 2023 | 107.22 | 120.36 | 115.83 | 119.61 | 119.61 | 2,262,547 |
| 24 May 2023 | 109.45 | 107.57 | 105.70 | 107.48 | 107.48 | 109,666 |
| 23 May 2023 | 107.78 | 110.99 | 107.25 | 108.58 | 108.58 | 559,310 |
| 22 May 2023 | 105.76 | 108.78 | 103.49 | 107.66 | 107.66 | 143,621 |
| 19 May 2023 | 107.74 | 107.23 | 104.62 | 105.29 | 105.29 | 163,554 |
| 18 May 2023 | 102.29 | 107.98 | 103.57 | 106.59 | 106.59 | 216,066 |
| 17 May 2023 | 102.00 | 104.04 | 100.04 | 103.99 | 103.99 | 200,602 |
| 16 May 2023 | 95.28 | 103.28 | 97.33 | 102.48 | 102.48 | 235,535 |
| 15 May 2023 | 94.82 | 96.72 | 93.49 | 96.72 | 96.72 | 102,030 |
| 12 May 2023 | 96.80 | 97.40 | 93.74 | 94.32 | 94.32 | 180,076 |
| 11 May 2023 | 99.03 | 99.15 | 96.14 | 96.70 | 96.70 | 138,051 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
