Singapore markets open in 2 hours 50 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,278.80 -2,154.09 (-3.24%) CMC Crypto 200
1,385.35 -38.75 (-2.72%)
Advanced Micro Devices, Inc. (0QZD.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:11PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 151.64 | 157.64 | 150.82 | 151.16 | 151.16 | 133,525 |
| 23 Apr 2024 | 147.53 | 153.48 | 148.64 | 153.13 | 153.13 | 1,201,881 |
| 22 Apr 2024 | 149.83 | 149.89 | 145.63 | 149.40 | 149.40 | 163,889 |
| 19 Apr 2024 | 153.95 | 154.67 | 147.70 | 147.98 | 147.98 | 164,168 |
| 18 Apr 2024 | 159.53 | 157.88 | 152.34 | 154.28 | 154.28 | 156,708 |
| 17 Apr 2024 | 164.35 | 164.45 | 155.50 | 156.15 | 156.15 | 159,605 |
| 16 Apr 2024 | 163.89 | 164.88 | 159.70 | 163.63 | 163.63 | 363,567 |
| 15 Apr 2024 | 163.57 | 164.36 | 158.77 | 160.27 | 160.27 | 254,026 |
| 12 Apr 2024 | 170.08 | 170.40 | 161.82 | 163.22 | 163.22 | 186,328 |
| 11 Apr 2024 | 166.90 | 170.53 | 166.55 | 169.83 | 169.83 | 183,348 |
| 10 Apr 2024 | 169.28 | 172.95 | 164.00 | 164.76 | 164.76 | 265,579 |
| 09 Apr 2024 | 170.18 | 171.56 | 167.30 | 169.22 | 169.22 | 151,621 |
| 08 Apr 2024 | 171.17 | 171.60 | 166.85 | 170.40 | 170.40 | 246,674 |
| 05 Apr 2024 | 167.85 | 172.68 | 165.58 | 171.18 | 171.18 | 298,926 |
| 04 Apr 2024 | 180.82 | 183.00 | 174.98 | 175.00 | 175.00 | 191,580 |
| 03 Apr 2024 | 175.93 | 182.03 | 176.76 | 181.66 | 181.66 | 181,220 |
| 02 Apr 2024 | 181.64 | 183.36 | 174.84 | 177.30 | 177.30 | 146,457 |
| 28 Mar 2024 | 177.93 | 183.34 | 178.33 | 180.29 | 180.29 | 169,994 |
| 27 Mar 2024 | 179.49 | 181.23 | 175.41 | 177.77 | 177.77 | 269,813 |
| 26 Mar 2024 | 179.97 | 182.59 | 176.34 | 179.18 | 179.18 | 222,752 |
| 25 Mar 2024 | 178.35 | 182.78 | 172.00 | 178.70 | 178.70 | 193,304 |
| 22 Mar 2024 | 180.04 | 182.89 | 175.07 | 179.34 | 179.34 | 152,766 |
| 21 Mar 2024 | 177.47 | 187.67 | 177.67 | 180.08 | 180.08 | 318,432 |
| 20 Mar 2024 | 178.25 | 185.00 | 174.00 | 179.05 | 179.05 | 206,389 |
| 19 Mar 2024 | 192.43 | 185.70 | 177.37 | 180.63 | 180.63 | 189,101 |
| 18 Mar 2024 | 192.67 | 194.42 | 188.06 | 192.18 | 192.18 | 131,049 |
| 15 Mar 2024 | 194.63 | 195.42 | 184.00 | 192.99 | 192.99 | 165,669 |
| 14 Mar 2024 | 192.77 | 196.91 | 184.38 | 184.68 | 184.68 | 131,399 |
| 13 Mar 2024 | 199.87 | 204.93 | 192.70 | 196.17 | 196.17 | 102,841 |
| 12 Mar 2024 | 203.20 | 202.14 | 194.30 | 200.43 | 200.43 | 94,103 |
| 11 Mar 2024 | 213.68 | 207.50 | 196.73 | 198.21 | 198.21 | 144,648 |
| 08 Mar 2024 | 212.35 | 227.28 | 207.20 | 208.88 | 208.88 | 229,081 |
| 07 Mar 2024 | 210.20 | 213.79 | 208.22 | 213.02 | 213.02 | 178,762 |
| 06 Mar 2024 | 203.57 | 214.80 | 205.65 | 211.05 | 211.05 | 209,021 |
| 05 Mar 2024 | 208.05 | 205.17 | 198.15 | 202.62 | 202.62 | 205,325 |
| 04 Mar 2024 | 198.86 | 211.00 | 201.04 | 207.60 | 207.60 | 215,975 |
| 01 Mar 2024 | 186.52 | 202.30 | 194.19 | 202.09 | 202.09 | 296,663 |
| 29 Feb 2024 | 176.71 | 190.87 | 175.91 | 190.66 | 190.66 | 775,048 |
| 28 Feb 2024 | 175.95 | 177.90 | 173.62 | 176.39 | 176.39 | 98,794 |
| 27 Feb 2024 | 177.26 | 178.26 | 172.52 | 177.27 | 177.27 | 140,218 |
| 26 Feb 2024 | 175.17 | 179.84 | 174.82 | 176.45 | 176.45 | 131,282 |
| 23 Feb 2024 | 183.72 | 183.76 | 174.59 | 176.68 | 176.68 | 235,558 |
| 22 Feb 2024 | 163.13 | 183.80 | 164.29 | 183.16 | 183.16 | 526,215 |
| 21 Feb 2024 | 162.90 | 164.98 | 161.82 | 163.65 | 163.65 | 121,307 |
| 20 Feb 2024 | 173.93 | 174.00 | 162.00 | 164.70 | 164.70 | 229,004 |
| 19 Feb 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 173.93 | - |
| 16 Feb 2024 | 176.90 | 180.27 | 173.52 | 176.12 | 176.12 | 1,985,382 |
| 15 Feb 2024 | 175.76 | 180.50 | 175.25 | 177.33 | 177.33 | 128,252 |
| 14 Feb 2024 | 170.94 | 177.49 | 171.66 | 176.67 | 176.67 | 161,379 |
| 13 Feb 2024 | 175.85 | 173.14 | 164.33 | 169.80 | 169.80 | 465,236 |
| 12 Feb 2024 | 174.16 | 177.39 | 171.56 | 172.40 | 172.40 | 445,996 |
| 09 Feb 2024 | 170.90 | 175.08 | 168.71 | 172.25 | 172.25 | 211,968 |
| 08 Feb 2024 | 171.30 | 172.13 | 169.00 | 170.01 | 170.01 | 536,994 |
| 07 Feb 2024 | 168.44 | 172.91 | 167.40 | 169.53 | 169.53 | 149,754 |
| 06 Feb 2024 | 171.83 | 177.62 | 165.50 | 166.50 | 166.50 | 2,431,963 |
| 05 Feb 2024 | 177.15 | 180.20 | 171.11 | 174.47 | 174.47 | 1,274,301 |
| 02 Feb 2024 | 166.77 | 178.87 | 173.05 | 177.15 | 177.15 | 195,531 |
| 01 Feb 2024 | 165.85 | 170.44 | 165.87 | 168.98 | 168.98 | 225,498 |
| 31 Jan 2024 | 177.36 | 170.67 | 159.27 | 168.89 | 168.89 | 297,786 |
| 30 Jan 2024 | 175.97 | 179.33 | 169.52 | 170.38 | 170.38 | 369,312 |
| 29 Jan 2024 | 180.23 | 180.45 | 174.41 | 175.80 | 175.80 | 327,163 |
| 26 Jan 2024 | 183.36 | 181.21 | 172.84 | 176.52 | 176.52 | 478,534 |
| 25 Jan 2024 | 178.92 | 184.89 | 177.68 | 178.83 | 178.83 | 451,521 |
| 24 Jan 2024 | 168.06 | 180.58 | 170.58 | 177.40 | 177.40 | 629,357 |
| 23 Jan 2024 | 165.36 | 175.78 | 164.27 | 168.21 | 168.21 | 373,450 |
| 22 Jan 2024 | 177.09 | 180.50 | 164.18 | 167.93 | 167.93 | 638,475 |
| 19 Jan 2024 | 164.58 | 169.97 | 162.20 | 169.87 | 169.87 | 450,971 |
| 18 Jan 2024 | 158.25 | 168.57 | 158.27 | 161.43 | 161.43 | 526,400 |
| 17 Jan 2024 | 157.89 | 159.33 | 154.41 | 157.20 | 157.20 | 372,901 |
| 16 Jan 2024 | 146.23 | 159.71 | 145.25 | 156.52 | 156.52 | 609,235 |
| 15 Jan 2024 | 146.23 | 146.23 | 146.23 | 146.23 | 146.23 | - |
| 12 Jan 2024 | 143.72 | 148.73 | 145.00 | 146.22 | 146.22 | 199,557 |
| 11 Jan 2024 | 146.69 | 150.32 | 143.70 | 147.81 | 147.81 | 310,796 |
| 10 Jan 2024 | 145.89 | 150.45 | 146.67 | 148.74 | 148.74 | 211,558 |
| 09 Jan 2024 | 144.02 | 149.66 | 145.10 | 149.02 | 149.02 | 280,300 |
| 08 Jan 2024 | 138.35 | 147.06 | 138.42 | 146.99 | 146.99 | 224,584 |
| 05 Jan 2024 | 135.97 | 141.01 | 135.99 | 139.32 | 139.32 | 175,798 |
| 04 Jan 2024 | 135.32 | 137.67 | 134.00 | 137.05 | 137.05 | 251,057 |
| 03 Jan 2024 | 140.02 | 138.58 | 133.74 | 134.62 | 134.62 | 579,039 |
| 02 Jan 2024 | 149.38 | 147.25 | 138.08 | 138.41 | 138.41 | 212,065 |
| 29 Dec 2023 | 149.78 | 151.05 | 147.20 | 148.35 | 148.35 | 238,812 |
| 28 Dec 2023 | 143.62 | 150.39 | 145.98 | 149.99 | 149.99 | 264,542 |
| 27 Dec 2023 | 139.20 | 145.67 | 143.21 | 145.40 | 145.40 | 144,054 |
| 22 Dec 2023 | 138.96 | 141.00 | 138.97 | 139.20 | 139.20 | 115,211 |
| 21 Dec 2023 | 139.15 | 139.65 | 135.47 | 138.90 | 138.90 | 1,199,158 |
| 20 Dec 2023 | 140.42 | 140.15 | 137.88 | 138.64 | 138.64 | 403,483 |
| 19 Dec 2023 | 138.73 | 143.46 | 138.60 | 140.26 | 140.26 | 302,252 |
| 18 Dec 2023 | 138.92 | 139.75 | 137.68 | 138.74 | 138.74 | 1,103,934 |
| 15 Dec 2023 | 138.46 | 140.86 | 137.28 | 138.67 | 138.67 | 286,380 |
| 14 Dec 2023 | 137.41 | 141.82 | 135.75 | 136.95 | 136.95 | 349,104 |
| 13 Dec 2023 | 138.25 | 138.88 | 136.08 | 136.97 | 136.97 | 195,805 |
| 12 Dec 2023 | 133.93 | 139.89 | 131.90 | 137.04 | 137.04 | 465,151 |
| 11 Dec 2023 | 128.82 | 135.00 | 128.27 | 134.41 | 134.41 | 555,151 |
| 08 Dec 2023 | 124.65 | 130.98 | 126.63 | 128.90 | 128.90 | 684,001 |
| 07 Dec 2023 | 119.66 | 127.96 | 118.35 | 127.87 | 127.87 | 411,804 |
| 06 Dec 2023 | 117.83 | 122.83 | 116.73 | 116.83 | 116.83 | 206,407 |
| 05 Dec 2023 | 116.67 | 118.35 | 116.49 | 118.28 | 118.28 | 134,855 |
| 04 Dec 2023 | 118.88 | 121.14 | 116.37 | 118.43 | 118.43 | 167,191 |
| 01 Dec 2023 | 121.64 | 121.40 | 118.65 | 121.35 | 121.35 | 171,413 |
| 30 Nov 2023 | 124.58 | 124.02 | 119.67 | 120.65 | 120.65 | 144,669 |
| *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.