Singapore markets open in 2 hours 56 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.29 (-0.30%) Nasdaq
16,828.67 +93.65 (+0.56%) Bitcoin USD
69,009.17 +1,145.98 (+1.69%) CMC Crypto 200
1,450.10 -17.83 (-1.21%)
ABIVAX Société Anonyme (0RA9.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 03:15PM BST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 12.50 | 12.52 | 12.50 | 12.50 | 12.50 | 21 |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 12.24 | 12.30 | 12.24 | 12.30 | 12.30 | 49 |
| 29 May 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 104 |
| 28 May 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 148 |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 887 |
| 22 May 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 21 May 2024 | 13.02 | 13.02 | 12.78 | 12.78 | 12.78 | 296 |
| 20 May 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 181 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 329 |
| 15 May 2024 | 13.04 | 13.08 | 13.04 | 13.08 | 13.08 | 269 |
| 14 May 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 124 |
| 13 May 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 117 |
| 10 May 2024 | 13.44 | 13.46 | 13.44 | 13.46 | 13.46 | 256 |
| 09 May 2024 | 13.22 | 13.22 | 13.20 | 13.20 | 13.20 | 229 |
| 08 May 2024 | 13.70 | 13.74 | 13.47 | 13.47 | 13.47 | 9,456 |
| 07 May 2024 | 14.04 | 14.04 | 13.88 | 14.02 | 14.02 | 605 |
| 03 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 21 |
| 02 May 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1,291 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 14.80 | 14.80 | 14.62 | 14.76 | 14.76 | 1,670 |
| 29 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 271 |
| 26 Apr 2024 | 14.82 | 14.82 | 14.76 | 14.82 | 14.82 | 834 |
| 25 Apr 2024 | 14.74 | 14.76 | 14.74 | 14.74 | 14.74 | 937 |
| 24 Apr 2024 | 15.02 | 15.10 | 14.94 | 15.10 | 15.10 | 759 |
| 23 Apr 2024 | 14.70 | 15.18 | 14.70 | 15.18 | 15.18 | 2,512 |
| 22 Apr 2024 | 14.42 | 14.52 | 14.38 | 14.49 | 14.49 | 1,091 |
| 19 Apr 2024 | 14.16 | 14.16 | 14.15 | 14.16 | 14.16 | 680 |
| 18 Apr 2024 | 14.06 | 14.22 | 14.06 | 14.12 | 14.12 | 1,683 |
| 17 Apr 2024 | 14.07 | 14.16 | 13.94 | 13.94 | 13.94 | 1,255 |
| 16 Apr 2024 | 13.75 | 14.00 | 13.62 | 13.62 | 13.62 | 970 |
| 15 Apr 2024 | 13.90 | 13.98 | 13.87 | 13.98 | 13.98 | 1,119 |
| 12 Apr 2024 | 14.10 | 14.10 | 13.78 | 13.78 | 13.78 | 5,963 |
| 11 Apr 2024 | 14.07 | 14.92 | 14.05 | 14.16 | 14.16 | 14,315 |
| 10 Apr 2024 | 13.90 | 13.90 | 13.48 | 13.79 | 13.79 | 1,872 |
| 09 Apr 2024 | 13.92 | 14.04 | 13.92 | 14.03 | 14.03 | 1,130 |
| 08 Apr 2024 | 14.14 | 14.16 | 14.13 | 14.14 | 14.14 | 3,699 |
| 05 Apr 2024 | 14.06 | 14.16 | 13.90 | 14.09 | 14.09 | 3,216 |
| 04 Apr 2024 | 13.70 | 14.10 | 13.68 | 13.68 | 13.68 | 3,174 |
| 03 Apr 2024 | 13.32 | 13.50 | 13.24 | 13.50 | 13.50 | 2,896 |
| 02 Apr 2024 | 13.50 | 13.50 | 13.30 | 13.42 | 13.42 | 1,095 |
| 28 Mar 2024 | 13.40 | 13.40 | 13.31 | 13.40 | 13.40 | 811 |
| 27 Mar 2024 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 166 |
| 26 Mar 2024 | 13.34 | 13.44 | 13.34 | 13.34 | 13.34 | 1,924 |
| 25 Mar 2024 | 13.62 | 13.62 | 13.44 | 13.44 | 13.44 | 1,557 |
| 22 Mar 2024 | 13.44 | 13.58 | 13.44 | 13.58 | 13.58 | 1,841 |
| 21 Mar 2024 | 13.58 | 13.60 | 13.55 | 13.55 | 13.55 | 2,086 |
| 20 Mar 2024 | 13.24 | 13.60 | 13.24 | 13.58 | 13.58 | 4,127 |
| 19 Mar 2024 | 12.78 | 12.94 | 12.64 | 12.94 | 12.94 | 903 |
| 18 Mar 2024 | 12.68 | 12.68 | 12.66 | 12.66 | 12.66 | 351 |
| 15 Mar 2024 | 12.34 | 12.60 | 12.34 | 12.60 | 12.60 | 548 |
| 14 Mar 2024 | 12.14 | 12.36 | 11.99 | 11.99 | 11.99 | 6,839 |
| 13 Mar 2024 | 12.10 | 12.15 | 12.06 | 12.06 | 12.06 | 2,899 |
| 12 Mar 2024 | 12.18 | 12.42 | 12.18 | 12.42 | 12.42 | 563 |
| 11 Mar 2024 | 12.74 | 12.84 | 12.64 | 12.64 | 12.64 | 1,211 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 13.66 | 13.66 | 13.00 | 13.00 | 13.00 | 1,064 |
| 06 Mar 2024 | 13.42 | 13.86 | 13.32 | 13.73 | 13.73 | 1,300 |
| 05 Mar 2024 | 13.24 | 13.24 | 13.04 | 13.18 | 13.18 | 1,391 |
| 04 Mar 2024 | 13.36 | 13.36 | 12.48 | 12.76 | 12.76 | 2,748 |
| 01 Mar 2024 | 13.34 | 13.34 | 12.92 | 12.92 | 12.92 | 829 |
| 29 Feb 2024 | 13.00 | 13.00 | 12.62 | 12.66 | 12.66 | 4,347 |
| 28 Feb 2024 | 13.32 | 13.73 | 13.12 | 13.12 | 13.12 | 2,054 |
| 27 Feb 2024 | 13.46 | 13.50 | 13.23 | 13.50 | 13.50 | 1,449 |
| 26 Feb 2024 | 12.72 | 13.70 | 12.72 | 13.23 | 13.23 | 7,798 |
| 23 Feb 2024 | 11.74 | 12.38 | 11.56 | 11.79 | 11.79 | 2,398 |
| 22 Feb 2024 | 11.68 | 11.70 | 11.35 | 11.63 | 11.63 | 1,262 |
| 21 Feb 2024 | 11.32 | 11.40 | 11.25 | 11.25 | 11.25 | 1,866 |
| 20 Feb 2024 | 11.34 | 11.44 | 11.06 | 11.12 | 11.12 | 473 |
| 19 Feb 2024 | 11.12 | 11.60 | 11.12 | 11.58 | 11.58 | 1,667 |
| 16 Feb 2024 | 11.22 | 11.32 | 11.22 | 11.26 | 11.26 | 1,403 |
| 15 Feb 2024 | 11.36 | 11.36 | 11.22 | 11.33 | 11.33 | 388 |
| 14 Feb 2024 | 11.40 | 11.40 | 11.15 | 11.32 | 11.32 | 1,081 |
| 13 Feb 2024 | 11.22 | 11.30 | 11.22 | 11.30 | 11.30 | 1,280 |
| 12 Feb 2024 | 11.54 | 11.70 | 11.52 | 11.70 | 11.70 | 748 |
| 09 Feb 2024 | 11.44 | 11.68 | 11.40 | 11.60 | 11.60 | 608 |
| 08 Feb 2024 | 11.22 | 11.44 | 11.22 | 11.33 | 11.33 | 2,509 |
| 07 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 11 |
| 06 Feb 2024 | 11.28 | 11.41 | 11.28 | 11.30 | 11.30 | 717 |
| 05 Feb 2024 | 11.56 | 11.78 | 11.36 | 11.78 | 11.78 | 1,740 |
| 02 Feb 2024 | 12.30 | 12.34 | 11.92 | 12.04 | 12.04 | 1,679 |
| 01 Feb 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 432 |
| 31 Jan 2024 | 11.86 | 12.09 | 11.86 | 11.97 | 11.97 | 10,295 |
| 30 Jan 2024 | 12.11 | 12.12 | 12.02 | 12.12 | 12.12 | 2,014 |
| 29 Jan 2024 | 11.44 | 11.96 | 11.44 | 11.54 | 11.54 | 848 |
| 26 Jan 2024 | 11.12 | 11.50 | 10.96 | 11.43 | 11.43 | 4,160 |
| 25 Jan 2024 | 10.76 | 10.98 | 10.64 | 10.64 | 10.64 | 1,297 |
| 24 Jan 2024 | 10.88 | 10.88 | 10.68 | 10.68 | 10.68 | 1,880 |
| 23 Jan 2024 | 10.70 | 10.75 | 10.68 | 10.68 | 10.68 | 2,434 |
| 22 Jan 2024 | 10.44 | 10.78 | 10.37 | 10.78 | 10.78 | 6,426 |
| 19 Jan 2024 | 10.80 | 11.04 | 10.18 | 10.26 | 10.26 | 17,806 |
| 18 Jan 2024 | 10.82 | 11.48 | 10.46 | 11.46 | 11.46 | 14,358 |
| 17 Jan 2024 | 10.20 | 10.60 | 10.14 | 10.20 | 10.20 | 5,027 |
| 16 Jan 2024 | 10.00 | 10.26 | 9.93 | 10.22 | 10.22 | 3,877 |
| 15 Jan 2024 | 10.06 | 10.06 | 9.72 | 10.00 | 10.00 | 2,369 |
| 12 Jan 2024 | 10.06 | 10.10 | 9.98 | 10.00 | 10.00 | 4,681 |
| 11 Jan 2024 | 9.95 | 9.96 | 9.82 | 9.86 | 9.86 | 5,730 |
| 10 Jan 2024 | 10.04 | 10.04 | 9.85 | 9.85 | 9.85 | 2,360 |
| *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.