Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,452.42 +204.36 (+0.32%) CMC Crypto 200
1,353.45 -6.87 (-0.51%)
ABN AMRO Bank N.V. (0RDM.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:18PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 15.52 | 15.64 | 15.30 | 15.53 | 15.53 | 1,238,514 |
| 20 Jun 2024 | 15.48 | 15.52 | 15.40 | 15.39 | 15.39 | 306,847 |
| 19 Jun 2024 | 15.51 | 15.54 | 15.38 | 15.45 | 15.45 | 1,829,694 |
| 18 Jun 2024 | 15.46 | 15.55 | 15.40 | 15.55 | 15.55 | 82,513 |
| 17 Jun 2024 | 15.40 | 15.52 | 15.19 | 15.15 | 15.15 | 1,885,789 |
| 14 Jun 2024 | 15.44 | 15.47 | 14.91 | 15.11 | 15.11 | 747,057 |
| 13 Jun 2024 | 15.65 | 15.69 | 15.38 | 15.38 | 15.38 | 59,561 |
| 12 Jun 2024 | 15.57 | 15.87 | 15.47 | 15.69 | 15.69 | 585,749 |
| 11 Jun 2024 | 15.87 | 15.91 | 15.46 | 15.58 | 15.58 | 432,267 |
| 10 Jun 2024 | 16.00 | 16.05 | 15.75 | 15.85 | 15.85 | 361,173 |
| 07 Jun 2024 | 15.81 | 16.04 | 15.70 | 15.82 | 15.82 | 356,903 |
| 06 Jun 2024 | 15.50 | 15.82 | 15.46 | 15.55 | 15.55 | 268,234 |
| 05 Jun 2024 | 15.63 | 15.73 | 15.45 | 15.61 | 15.61 | 276,589 |
| 04 Jun 2024 | 15.72 | 15.74 | 15.39 | 15.40 | 15.40 | 877,442 |
| 03 Jun 2024 | 15.72 | 15.94 | 15.52 | 15.74 | 15.74 | 118,136 |
| 31 May 2024 | 15.70 | 15.76 | 15.52 | 15.68 | 15.68 | 350,368 |
| 30 May 2024 | 15.45 | 15.61 | 15.34 | 15.39 | 15.39 | 53,518 |
| 29 May 2024 | 15.65 | 15.76 | 15.42 | 15.65 | 15.65 | 94,194 |
| 28 May 2024 | 15.57 | 15.69 | 15.43 | 15.59 | 15.59 | 190,137 |
| 24 May 2024 | 15.47 | 15.52 | 15.38 | 15.43 | 15.43 | 178,220 |
| 23 May 2024 | 15.67 | 15.69 | 15.49 | 15.57 | 15.57 | 56,381 |
| 22 May 2024 | 15.80 | 15.91 | 15.61 | 15.80 | 15.80 | 1,859,961 |
| 21 May 2024 | 15.87 | 16.07 | 15.57 | 15.57 | 15.57 | 1,598,695 |
| 20 May 2024 | 15.90 | 16.02 | 15.72 | 15.89 | 15.89 | 64,581 |
| 17 May 2024 | 15.78 | 15.84 | 15.73 | 15.77 | 15.77 | 914,811 |
| 16 May 2024 | 15.82 | 15.84 | 15.43 | 15.46 | 15.46 | 897,098 |
| 15 May 2024 | 16.47 | 16.34 | 15.55 | 15.93 | 15.93 | 2,626,454 |
| 14 May 2024 | 16.49 | 16.72 | 16.33 | 16.53 | 16.53 | 113,134 |
| 13 May 2024 | 16.30 | 16.51 | 16.13 | 16.32 | 16.32 | 744,678 |
| 10 May 2024 | 16.12 | 16.19 | 15.94 | 16.05 | 16.05 | 267,330 |
| 09 May 2024 | 15.80 | 16.07 | 15.81 | 16.00 | 16.00 | 299,321 |
| 08 May 2024 | 15.86 | 16.08 | 15.55 | 15.89 | 15.89 | 718,433 |
| 07 May 2024 | 15.70 | 15.98 | 15.56 | 15.70 | 15.70 | 1,569,763 |
| 03 May 2024 | 15.50 | 15.71 | 15.35 | 15.55 | 15.55 | 1,262,775 |
| 02 May 2024 | 15.08 | 15.57 | 15.44 | 15.54 | 15.54 | 660,179 |
| 01 May 2024 | 15.09 | 15.09 | 15.09 | 15.10 | 15.10 | 26,861 |
| 30 Apr 2024 | 15.09 | 15.31 | 14.88 | 15.10 | 15.10 | 8,740,744 |
| 29 Apr 2024 | 15.33 | 15.34 | 15.04 | 15.29 | 15.29 | 319,128 |
| 26 Apr 2024 | 15.08 | 15.31 | 14.90 | 15.05 | 15.05 | 2,186,530 |
| 26 Apr 2024 | 0.89 Dividend | |||||
| 25 Apr 2024 | 15.93 | 16.03 | 15.75 | 15.95 | 15.06 | 494,481 |
| 24 Apr 2024 | 16.09 | 16.07 | 15.79 | 15.95 | 15.06 | 1,330,646 |
| 23 Apr 2024 | 15.69 | 15.93 | 15.41 | 15.65 | 14.77 | 742,036 |
| 22 Apr 2024 | 15.60 | 15.72 | 15.15 | 15.43 | 14.57 | 1,830,650 |
| 19 Apr 2024 | 15.47 | 15.79 | 15.40 | 15.50 | 14.64 | 6,021,556 |
| 18 Apr 2024 | 15.69 | 15.66 | 15.34 | 15.52 | 14.65 | 13,775,607 |
| 17 Apr 2024 | 15.48 | 15.85 | 15.39 | 15.81 | 14.93 | 1,444,083 |
| 16 Apr 2024 | 15.75 | 15.88 | 15.45 | 15.56 | 14.69 | 380,307 |
| 15 Apr 2024 | 15.51 | 16.01 | 15.70 | 15.81 | 14.93 | 846,081 |
| 12 Apr 2024 | 16.09 | 16.17 | 15.80 | 16.08 | 15.18 | 741,005 |
| 11 Apr 2024 | 16.37 | 16.49 | 15.96 | 16.09 | 15.19 | 423,791 |
| 10 Apr 2024 | 16.30 | 16.57 | 16.16 | 16.43 | 15.52 | 394,762 |
| 09 Apr 2024 | 16.41 | 16.53 | 16.25 | 16.43 | 15.51 | 10,508,936 |
| 08 Apr 2024 | 16.50 | 16.50 | 16.26 | 16.39 | 15.48 | 579,389 |
| 05 Apr 2024 | 16.30 | 16.53 | 16.16 | 16.27 | 15.36 | 3,020,926 |
| 04 Apr 2024 | 16.20 | 16.53 | 16.08 | 16.53 | 15.61 | 749,100 |
| 03 Apr 2024 | 15.98 | 16.20 | 15.97 | 16.06 | 15.16 | 1,675,446 |
| 02 Apr 2024 | 15.75 | 16.07 | 15.75 | 15.90 | 15.01 | 2,724,213 |
| 28 Mar 2024 | 15.56 | 15.98 | 15.49 | 15.93 | 15.04 | 864,487 |
| 27 Mar 2024 | 15.35 | 15.66 | 15.26 | 15.41 | 14.55 | 526,125 |
| 26 Mar 2024 | 15.33 | 15.41 | 15.13 | 15.27 | 14.42 | 434,515 |
| 25 Mar 2024 | 15.31 | 15.44 | 15.11 | 15.37 | 14.51 | 1,891,101 |
| 22 Mar 2024 | 15.40 | 15.49 | 15.31 | 15.52 | 14.66 | 581,915 |
| 21 Mar 2024 | 15.40 | 15.52 | 15.15 | 15.39 | 14.53 | 607,451 |
| 20 Mar 2024 | 15.42 | 15.46 | 15.17 | 15.35 | 14.50 | 868,461 |
| 19 Mar 2024 | 15.35 | 15.55 | 15.18 | 15.44 | 14.58 | 616,295 |
| 18 Mar 2024 | 15.26 | 15.36 | 15.17 | 15.26 | 14.41 | 739,888 |
| 15 Mar 2024 | 15.05 | 15.31 | 14.95 | 15.07 | 14.23 | 2,823,310 |
| 14 Mar 2024 | 15.10 | 15.20 | 14.92 | 15.14 | 14.29 | 421,991 |
| 13 Mar 2024 | 15.18 | 15.28 | 15.01 | 15.10 | 14.26 | 1,605,537 |
| 12 Mar 2024 | 14.93 | 15.20 | 14.73 | 14.96 | 14.13 | 840,694 |
| 11 Mar 2024 | 14.80 | 14.94 | 14.73 | 14.81 | 13.99 | 966,619 |
| 08 Mar 2024 | 15.00 | 15.16 | 14.84 | 15.10 | 14.26 | 1,050,951 |
| 07 Mar 2024 | 14.97 | 15.07 | 14.84 | 14.93 | 14.09 | 492,141 |
| 06 Mar 2024 | 14.85 | 15.05 | 14.76 | 14.91 | 14.08 | 1,740,425 |
| 05 Mar 2024 | 14.96 | 15.06 | 14.80 | 14.96 | 14.12 | 804,698 |
| 04 Mar 2024 | 15.15 | 15.12 | 14.86 | 15.06 | 14.22 | 262,370 |
| 01 Mar 2024 | 14.86 | 15.15 | 14.76 | 14.91 | 14.08 | 1,408,578 |
| 29 Feb 2024 | 14.85 | 14.95 | 14.67 | 14.83 | 14.00 | 3,068,826 |
| 28 Feb 2024 | 14.80 | 14.93 | 14.63 | 14.78 | 13.95 | 570,890 |
| 27 Feb 2024 | 14.60 | 14.85 | 14.57 | 14.63 | 13.81 | 749,378 |
| 26 Feb 2024 | 14.78 | 14.84 | 14.52 | 14.77 | 13.94 | 864,146 |
| 23 Feb 2024 | 14.82 | 14.83 | 14.68 | 14.71 | 13.89 | 566,540 |
| 22 Feb 2024 | 14.64 | 14.82 | 14.41 | 14.65 | 13.84 | 544,245 |
| 21 Feb 2024 | 14.52 | 14.66 | 14.44 | 14.57 | 13.76 | 527,463 |
| 20 Feb 2024 | 14.79 | 14.91 | 14.44 | 14.47 | 13.67 | 1,393,996 |
| 19 Feb 2024 | 14.80 | 15.11 | 14.81 | 14.95 | 14.12 | 726,284 |
| 16 Feb 2024 | 14.58 | 15.03 | 14.49 | 15.01 | 14.17 | 1,486,002 |
| 15 Feb 2024 | 14.32 | 14.85 | 14.23 | 14.62 | 13.80 | 1,511,673 |
| 14 Feb 2024 | 13.52 | 14.44 | 13.85 | 14.41 | 13.61 | 2,054,679 |
| 13 Feb 2024 | 13.55 | 13.66 | 13.38 | 13.58 | 12.82 | 2,295,344 |
| 12 Feb 2024 | 13.11 | 13.53 | 13.00 | 13.40 | 12.65 | 668,072 |
| 09 Feb 2024 | 13.10 | 13.18 | 13.03 | 13.10 | 12.37 | 558,977 |
| 08 Feb 2024 | 13.05 | 13.17 | 12.97 | 13.04 | 12.31 | 504,866 |
| 07 Feb 2024 | 13.35 | 13.44 | 13.01 | 13.12 | 12.39 | 435,354 |
| 06 Feb 2024 | 13.26 | 13.40 | 13.15 | 13.34 | 12.60 | 423,229 |
| 05 Feb 2024 | 13.39 | 13.52 | 13.20 | 13.43 | 12.68 | 405,213 |
| 02 Feb 2024 | 13.25 | 13.41 | 13.07 | 13.26 | 12.52 | 846,691 |
| 01 Feb 2024 | 13.64 | 13.74 | 13.14 | 13.33 | 12.59 | 1,672,350 |
| 31 Jan 2024 | 13.73 | 13.84 | 13.66 | 13.79 | 13.02 | 798,275 |
| *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.