Singapore markets closed

Audience Analytics Limited (1AZ.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.25000.0000 (0.00%)
At close: 04:51PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20220.25000.25000.25000.25000.2500-
23 Jun 20220.25000.25000.25000.25000.2500-
22 Jun 20220.25000.25000.25000.25000.2500-
21 Jun 20220.25000.25000.25000.25000.2500-
20 Jun 20220.25000.25000.25000.25000.2500-
17 Jun 20220.25000.25000.25000.25000.2500-
16 Jun 20220.25000.25000.25000.25000.2500-
15 Jun 20220.25000.25000.25000.25000.2500-
14 Jun 20220.25000.25000.25000.25000.2500-
13 Jun 20220.25000.25000.25000.25000.2500-
10 Jun 20220.25000.25000.25000.25000.2500-
09 Jun 20220.25000.25000.25000.25000.2500-
08 Jun 20220.25000.25000.25000.25000.2500-
07 Jun 20220.25000.25000.25000.25000.2500-
06 Jun 20220.25000.25000.25000.25000.2500-
03 Jun 20220.25000.25000.25000.25000.2500-
02 Jun 20220.25000.25000.25000.25000.2500-
01 Jun 20220.25000.25000.25000.25000.2500-
31 May 20220.25000.25000.25000.25000.2500-
30 May 20220.24000.25000.24000.25000.25006,500
27 May 20220.23000.23500.23000.23500.235020,000
26 May 20220.25000.25000.25000.25000.2500-
25 May 20220.25000.25000.25000.25000.2500-
24 May 20220.25000.25000.25000.25000.2500-
23 May 20220.25000.25000.25000.25000.2500-
20 May 20220.25000.25000.25000.25000.2500-
19 May 20220.25000.25000.25000.25000.2500-
18 May 20220.25000.25000.25000.25000.2500-
17 May 20220.21000.25000.21000.25000.250050,900
13 May 20220.23500.24500.23500.24500.24501,000
13 May 20220.0126 Dividend
12 May 20220.22000.22000.21500.21500.202410,000
11 May 20220.24000.24000.24000.24000.2259700
10 May 20220.22000.23000.22000.22000.207119,400
09 May 20220.24000.24000.24000.24000.22591,200
06 May 20220.22000.25000.21500.21500.202430,400
05 May 20220.22000.26000.21500.26000.2448169,400
04 May 20220.21500.23000.21500.23000.216523,500
29 Apr 20220.21000.21500.20000.21000.197731,400
28 Apr 20220.21000.23000.20000.21500.202484,300
27 Apr 20220.20000.20000.20000.20000.1883-
26 Apr 20220.20000.20000.20000.20000.18833,000
25 Apr 20220.19700.19700.19500.19500.183618,200
22 Apr 20220.20000.20000.20000.20000.1883-
21 Apr 20220.20000.20000.20000.20000.188330,000
20 Apr 20220.20000.20000.20000.20000.1883-
19 Apr 20220.20000.20000.20000.20000.1883-
18 Apr 20220.20000.20000.20000.20000.1883-
14 Apr 20220.20000.20000.20000.20000.1883-
13 Apr 20220.20000.20000.20000.20000.1883-
12 Apr 20220.20000.20000.20000.20000.1883-
11 Apr 20220.20000.20000.20000.20000.1883-
08 Apr 20220.20000.20000.20000.20000.1883-
07 Apr 20220.20000.20000.20000.20000.1883-
06 Apr 20220.20000.20000.20000.20000.1883-
05 Apr 20220.20000.20000.20000.20000.1883-
04 Apr 20220.20000.20000.20000.20000.1883-
01 Apr 20220.20000.20000.20000.20000.1883-
31 Mar 20220.20000.20000.20000.20000.188345,000
30 Mar 20220.21000.21000.20000.20000.18831,500
29 Mar 20220.21500.21500.21500.21500.2024-
28 Mar 20220.21500.21500.20000.21500.202435,500
25 Mar 20220.20000.20000.20000.20000.188369,800
24 Mar 20220.21500.21500.21500.21500.2024-
23 Mar 20220.21500.21500.21500.21500.2024-
22 Mar 20220.21000.21500.20500.21500.20244,200
21 Mar 20220.22500.22500.20000.22500.2118500
18 Mar 20220.22500.22500.22500.22500.2118-
17 Mar 20220.22500.22500.20000.22500.21186,700
16 Mar 20220.21500.24000.20000.20500.1930200,600
15 Mar 20220.22500.25000.22500.25000.235336,500
14 Mar 20220.25000.25000.25000.25000.2353-
11 Mar 20220.25000.25000.25000.25000.2353-
10 Mar 20220.23000.25000.23000.25000.235310,100
09 Mar 20220.23000.26000.23000.26000.244830,200
08 Mar 20220.22000.26500.20000.26500.2495187,200
07 Mar 20220.26000.26000.24000.26000.2448211,200
04 Mar 20220.27000.27000.27000.27000.2542-
03 Mar 20220.27000.27000.27000.27000.2542-
02 Mar 20220.27000.27000.27000.27000.2542-
01 Mar 20220.27000.27000.27000.27000.2542-
28 Feb 20220.22500.27000.22500.27000.2542209,000
25 Feb 20220.22500.22500.22500.22500.2118-
24 Feb 20220.22000.22500.22000.22500.21182,000
23 Feb 20220.22500.22500.22500.22500.2118-
22 Feb 20220.22500.22500.22500.22500.2118-
21 Feb 20220.18600.22500.18600.22500.211815,200
18 Feb 20220.22500.22500.22500.22500.2118-
17 Feb 20220.22500.22500.22500.22500.2118-
16 Feb 20220.22500.22500.22500.22500.2118-
15 Feb 20220.22500.22500.22500.22500.2118-
14 Feb 20220.22500.22500.22500.22500.2118-
11 Feb 20220.22500.22500.22500.22500.2118-
10 Feb 20220.22500.22500.22500.22500.2118-
09 Feb 20220.22500.22500.22500.22500.21183,900
08 Feb 20220.23000.23000.23000.23000.2165-
07 Feb 20220.23000.23000.23000.23000.2165-
04 Feb 20220.23000.23000.23000.23000.2165-
03 Feb 20220.23000.23000.23000.23000.2165-
31 Jan 20220.22500.23000.22500.23000.21651,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...