Singapore markets closed

Audience Analytics Limited (1AZ.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.33000.0000 (0.00%)
At close: 04:41PM SGT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.33000.33000.33000.33000.3300-
13 Jun 20240.33000.33000.33000.33000.3300-
12 Jun 20240.33000.33000.33000.33000.3300-
11 Jun 20240.33000.33000.33000.33000.3300-
10 Jun 20240.33000.33000.33000.33000.3300300
07 Jun 20240.31500.31500.31500.31500.3150-
06 Jun 20240.31500.31500.31500.31500.3150-
05 Jun 20240.31500.31500.31500.31500.3150-
04 Jun 20240.32000.32000.31500.31500.315012,700
03 Jun 20240.32000.32000.32000.32000.3200-
31 May 20240.31000.32000.31000.32000.320019,400
30 May 20240.32000.32000.32000.32000.320010,100
29 May 20240.32000.32000.31500.32000.320015,900
28 May 20240.32000.33500.30000.33500.3350107,200
27 May 20240.31500.33500.31500.33500.335026,400
24 May 20240.33000.33000.33000.33000.3300-
23 May 20240.33000.33000.33000.33000.3300-
21 May 20240.33000.33000.33000.33000.3300-
20 May 20240.33000.33000.33000.33000.3300-
17 May 20240.33000.33000.33000.33000.3300-
16 May 20240.33000.33000.33000.33000.3300-
15 May 20240.33000.33000.33000.33000.3300-
14 May 20240.33000.33000.33000.33000.3300-
13 May 20240.31000.33000.31000.33000.330016,500
10 May 20240.30000.30000.30000.30000.3000-
09 May 20240.30000.30000.30000.30000.300015,000
08 May 20240.30500.30500.29500.29500.295060,500
07 May 20240.34000.34000.34000.34000.3400-
06 May 20240.34000.34000.34000.34000.3400-
03 May 20240.34000.34000.34000.34000.3400-
02 May 20240.34000.34000.34000.34000.3400-
02 May 20240.017 Dividend
30 Apr 20240.34000.34000.34000.34000.3230-
29 Apr 20240.33500.34000.33500.34000.3230900
26 Apr 20240.34000.34000.34000.34000.3230-
25 Apr 20240.34000.34000.34000.34000.3230-
24 Apr 20240.34000.34000.34000.34000.3230-
23 Apr 20240.34000.34000.34000.34000.3230-
22 Apr 20240.34000.34000.34000.34000.3230-
19 Apr 20240.34000.34000.34000.34000.3230-
18 Apr 20240.34000.34000.34000.34000.3230-
17 Apr 20240.34000.34000.34000.34000.3230-
16 Apr 20240.34000.34000.34000.34000.3230-
15 Apr 20240.34000.34000.34000.34000.3230-
12 Apr 20240.34000.34000.34000.34000.3230-
11 Apr 20240.34000.34000.34000.34000.3230-
09 Apr 20240.34000.34000.34000.34000.3230200
08 Apr 20240.34000.34000.34000.34000.3230200
05 Apr 20240.34000.34000.34000.34000.3230-
04 Apr 20240.34000.34000.34000.34000.3230-
03 Apr 20240.34000.34000.34000.34000.3230-
02 Apr 20240.34000.34000.34000.34000.3230-
01 Apr 20240.34000.34000.34000.34000.3230-
28 Mar 20240.34000.34000.34000.34000.3230-
27 Mar 20240.30500.34000.30500.34000.32309,300
26 Mar 20240.30500.30500.30500.30500.289810,000
25 Mar 20240.33500.33500.33500.33500.318329,000
22 Mar 20240.33500.33500.33500.33500.318333,000
21 Mar 20240.33500.33500.33500.33500.318338,000
20 Mar 20240.33500.33500.33500.33500.318363,100
19 Mar 20240.33500.33500.33500.33500.3183-
18 Mar 20240.33500.33500.33500.33500.3183-
15 Mar 20240.33500.33500.33500.33500.3183300
14 Mar 20240.32500.32500.32500.32500.30878,000
13 Mar 20240.33000.33000.33000.33000.3135-
12 Mar 20240.33000.33000.33000.33000.3135-
11 Mar 20240.32500.33000.32500.33000.31352,100
08 Mar 20240.33000.35000.33000.35000.332530,700
07 Mar 20240.32500.32500.32500.32500.3087300
06 Mar 20240.33000.33000.32000.32000.304066,900
05 Mar 20240.35500.35500.35500.35500.3372-
04 Mar 20240.35500.35500.35500.35500.3372-
01 Mar 20240.33000.36500.33000.35500.337215,900
29 Feb 20240.31000.31000.31000.31000.2945600
28 Feb 20240.30500.31000.30500.31000.2945103,800
27 Feb 20240.30000.31500.29500.31500.2993168,400
26 Feb 20240.34000.34000.34000.34000.3230-
23 Feb 20240.34000.34000.34000.34000.323075,500
22 Feb 20240.31500.31500.31000.31000.294590,000
21 Feb 20240.34000.34000.34000.34000.3230-
20 Feb 20240.34000.34000.34000.34000.3230-
19 Feb 20240.33000.34000.31500.34000.323040,000
16 Feb 20240.33000.33000.33000.33000.313520,000
15 Feb 20240.33000.33000.32500.33000.31352,000
14 Feb 20240.33500.33500.33500.33500.3183-
13 Feb 20240.33500.33500.33500.33500.3183-
09 Feb 20240.33500.33500.33500.33500.3183-
08 Feb 20240.32000.33500.32000.33500.318321,000
07 Feb 20240.33000.33000.33000.33000.313526,600
06 Feb 20240.31500.31500.31500.31500.2993-
05 Feb 20240.32000.32000.31500.31500.299341,300
02 Feb 20240.33000.33000.33000.33000.3135-
01 Feb 20240.33000.33000.33000.33000.3135-
31 Jan 20240.33000.33000.33000.33000.3135-
30 Jan 20240.33000.33000.33000.33000.3135500
29 Jan 20240.32500.32500.32500.32500.3087-
26 Jan 20240.32500.32500.32500.32500.3087-
25 Jan 20240.31500.32500.31500.32500.30875,800
24 Jan 20240.31500.31500.31500.31500.2993-
23 Jan 20240.31500.31500.31500.31500.2993-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...