Yahoo

Mail

Singapore markets open in 1 hour 2 minutes

Straits Times Index
3,292.69
+10.64(+0.32%)
S&P 500
5,018.39
-17.30(-0.34%)
Dow
37,903.29
+87.37(+0.23%)
Nasdaq
15,605.48
-52.34(-0.33%)
Bitcoin USD
58,295.18
-2,439.54(-4.02%)
CMC Crypto 200
1,276.13
-62.94(-4.70%)

Audience Analytics Limited (1AZ.SI)

SES - SES Delayed price. Currency in SGD

Add to watchlist

0.3400

0.0000

(0.00%)

At close: 08:58AM SGT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3230	-
29 Apr 2024	0.3350	0.3400	0.3350	0.3400	0.3230	900
26 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3230	-
25 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3230	-
24 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3230	-
23 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3230	-
22 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3230	-
19 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3230	-
18 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3230	-
17 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3230	-
16 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3230	-
15 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3230	-
12 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3230	-
11 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3230	-
09 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3230	200
08 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3230	200
05 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3230	-
04 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3230	-
03 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3230	-
02 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3230	-
01 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3230	-
28 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3230	-
27 Mar 2024	0.3050	0.3400	0.3050	0.3400	0.3230	9,300
26 Mar 2024	0.3050	0.3050	0.3050	0.3050	0.2898	10,000
25 Mar 2024	0.3350	0.3350	0.3350	0.3350	0.3183	29,000
22 Mar 2024	0.3350	0.3350	0.3350	0.3350	0.3183	33,000
21 Mar 2024	0.3350	0.3350	0.3350	0.3350	0.3183	38,000
20 Mar 2024	0.3350	0.3350	0.3350	0.3350	0.3183	63,100
19 Mar 2024	0.3350	0.3350	0.3350	0.3350	0.3183	-
18 Mar 2024	0.3350	0.3350	0.3350	0.3350	0.3183	-
15 Mar 2024	0.3350	0.3350	0.3350	0.3350	0.3183	300
14 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3087	8,000
13 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3135	-
12 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3135	-
11 Mar 2024	0.3250	0.3300	0.3250	0.3300	0.3135	2,100
08 Mar 2024	0.3300	0.3500	0.3300	0.3500	0.3325	30,700
07 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3087	300
06 Mar 2024	0.3300	0.3300	0.3200	0.3200	0.3040	66,900
05 Mar 2024	0.3550	0.3550	0.3550	0.3550	0.3372	-
04 Mar 2024	0.3550	0.3550	0.3550	0.3550	0.3372	-
01 Mar 2024	0.3300	0.3650	0.3300	0.3550	0.3372	15,900
29 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.2945	600
28 Feb 2024	0.3050	0.3100	0.3050	0.3100	0.2945	103,800
27 Feb 2024	0.3000	0.3150	0.2950	0.3150	0.2993	168,400
26 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3230	-
23 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3230	75,500
22 Feb 2024	0.3150	0.3150	0.3100	0.3100	0.2945	90,000
21 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3230	-
20 Feb 2024	0.3400	0.3400	0.3400	0.3400	0.3230	-
19 Feb 2024	0.3300	0.3400	0.3150	0.3400	0.3230	40,000
16 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3135	20,000
15 Feb 2024	0.3300	0.3300	0.3250	0.3300	0.3135	2,000
14 Feb 2024	0.3350	0.3350	0.3350	0.3350	0.3183	-
13 Feb 2024	0.3350	0.3350	0.3350	0.3350	0.3183	-
09 Feb 2024	0.3350	0.3350	0.3350	0.3350	0.3183	-
08 Feb 2024	0.3200	0.3350	0.3200	0.3350	0.3183	21,000
07 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3135	26,600
06 Feb 2024	0.3150	0.3150	0.3150	0.3150	0.2993	-
05 Feb 2024	0.3200	0.3200	0.3150	0.3150	0.2993	41,300
02 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3135	-
01 Feb 2024	0.3300	0.3300	0.3300	0.3300	0.3135	-
31 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3135	-
30 Jan 2024	0.3300	0.3300	0.3300	0.3300	0.3135	500
29 Jan 2024	0.3250	0.3250	0.3250	0.3250	0.3087	-
26 Jan 2024	0.3250	0.3250	0.3250	0.3250	0.3087	-
25 Jan 2024	0.3150	0.3250	0.3150	0.3250	0.3087	5,800
24 Jan 2024	0.3150	0.3150	0.3150	0.3150	0.2993	-
23 Jan 2024	0.3150	0.3150	0.3150	0.3150	0.2993	-
22 Jan 2024	0.3150	0.3150	0.3150	0.3150	0.2993	79,600
19 Jan 2024	0.3250	0.3250	0.3250	0.3250	0.3087	-
18 Jan 2024	0.3200	0.3250	0.3200	0.3250	0.3087	38,800
17 Jan 2024	0.3250	0.3250	0.3250	0.3250	0.3087	25,400
16 Jan 2024	0.3250	0.3250	0.3250	0.3250	0.3087	12,800
15 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3040	-
12 Jan 2024	0.3350	0.3350	0.3200	0.3200	0.3040	39,700
11 Jan 2024	0.3450	0.3450	0.3450	0.3450	0.3277	-
10 Jan 2024	0.3450	0.3450	0.3450	0.3450	0.3277	-
09 Jan 2024	0.3450	0.3450	0.3450	0.3450	0.3277	-
08 Jan 2024	0.3000	0.3450	0.3000	0.3450	0.3277	33,600
05 Jan 2024	0.3050	0.3050	0.3050	0.3050	0.2898	15,100
04 Jan 2024	0.3100	0.3100	0.3100	0.3100	0.2945	9,800
03 Jan 2024	0.3150	0.3150	0.3150	0.3150	0.2993	-
02 Jan 2024	0.3150	0.3150	0.3150	0.3150	0.2993	-
29 Dec 2023	0.3150	0.3150	0.3150	0.3150	0.2993	300
28 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3040	300
27 Dec 2023	0.3050	0.3050	0.3050	0.3050	0.2898	-
26 Dec 2023	0.3100	0.3100	0.3050	0.3050	0.2898	63,200
22 Dec 2023	0.3050	0.3200	0.3050	0.3200	0.3040	19,100
21 Dec 2023	0.3050	0.3150	0.3000	0.3150	0.2993	10,300
20 Dec 2023	0.3150	0.3150	0.3150	0.3150	0.2993	200
19 Dec 2023	0.3150	0.3150	0.3150	0.3150	0.2993	-
18 Dec 2023	0.3000	0.3150	0.3000	0.3150	0.2993	10,000
15 Dec 2023	0.3000	0.3100	0.3000	0.3100	0.2945	8,300
14 Dec 2023	0.3000	0.3100	0.3000	0.3000	0.2850	20,700
13 Dec 2023	0.3000	0.3000	0.3000	0.3000	0.2850	31,000
12 Dec 2023	0.3150	0.3150	0.3150	0.3150	0.2993	-
11 Dec 2023	0.3150	0.3150	0.3150	0.3150	0.2993	-
08 Dec 2023	0.3150	0.3150	0.3150	0.3150	0.2993	100
07 Dec 2023	0.3000	0.3000	0.3000	0.3000	0.2850	26,700
06 Dec 2023	0.3000	0.3000	0.3000	0.3000	0.2850	29,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

S&P 5005,018.39-17.30(-0.34%)

Dow37,903.29+87.37(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Bitcoin USD58,295.18-2,439.54(-4.02%)

CMC Crypto 2001,276.13-62.94(-4.70%)

Audience Analytics Limited (1AZ.SI)

Straits Times Index
3,292.69
+10.64(+0.32%)

S&P 500
5,018.39
-17.30(-0.34%)

Dow
37,903.29
+87.37(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Bitcoin USD
58,295.18
-2,439.54(-4.02%)

CMC Crypto 200
1,276.13
-62.94(-4.70%)