Singapore markets closed

Audience Analytics Limited (1AZ.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.2300+0.0050 (+2.22%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 20220.23000.23000.23000.23000.23001,000
27 Jan 20220.22500.22500.22500.22500.2250-
26 Jan 20220.22500.22500.22500.22500.2250-
25 Jan 20220.23000.23500.18600.22500.22507,700
24 Jan 20220.21000.21000.21000.21000.2100-
21 Jan 20220.21000.21000.21000.21000.2100-
20 Jan 20220.21000.21000.21000.21000.2100-
19 Jan 20220.21000.21000.21000.21000.2100-
18 Jan 20220.21000.21000.21000.21000.2100-
17 Jan 20220.21000.21000.21000.21000.2100-
14 Jan 20220.19400.21000.18100.21000.210042,800
13 Jan 20220.23000.23000.23000.23000.2300200
12 Jan 20220.22500.22500.22500.22500.2250-
11 Jan 20220.19400.22500.19400.22500.2250400
10 Jan 20220.20000.23500.18600.23500.23505,400
07 Jan 20220.20000.24500.19800.20000.200072,900
06 Jan 20220.20000.23000.19800.23000.230043,400
05 Jan 20220.19900.23500.19900.23500.2350400
04 Jan 20220.26500.26500.19700.25000.250012,100
03 Jan 20220.20000.28000.20000.28000.280086,600
31 Dec 20210.22000.22000.22000.22000.2200-
30 Dec 20210.22000.22000.22000.22000.2200-
29 Dec 20210.22000.22000.22000.22000.2200-
28 Dec 20210.22000.22000.22000.22000.2200-
27 Dec 20210.22000.22000.22000.22000.2200-
24 Dec 20210.22000.22000.22000.22000.2200-
23 Dec 20210.22000.22000.22000.22000.2200-
22 Dec 20210.22000.22000.22000.22000.2200-
21 Dec 20210.22000.22000.22000.22000.2200-
20 Dec 20210.22000.22000.22000.22000.2200-
17 Dec 20210.22000.22000.22000.22000.2200-
16 Dec 20210.22000.22000.22000.22000.2200-
15 Dec 20210.22000.22000.22000.22000.2200-
14 Dec 20210.22000.22000.22000.22000.2200-
13 Dec 20210.22000.22000.22000.22000.2200-
10 Dec 20210.22000.22000.22000.22000.2200-
09 Dec 20210.22000.22000.22000.22000.2200-
08 Dec 20210.22000.22000.22000.22000.2200-
07 Dec 20210.22000.22000.22000.22000.2200-
06 Dec 20210.22000.22000.22000.22000.2200-
03 Dec 20210.22000.22000.22000.22000.2200-
02 Dec 20210.22000.22000.22000.22000.2200-
01 Dec 20210.22000.22000.22000.22000.2200-
30 Nov 20210.22000.22000.22000.22000.2200100
29 Nov 20210.21000.22000.21000.22000.220064,700
26 Nov 20210.19100.19100.19100.19100.1910-
25 Nov 20210.19500.19500.19100.19100.191035,000
24 Nov 20210.22000.22500.22000.22500.22502,100
23 Nov 20210.22000.22000.22000.22000.2200-
22 Nov 20210.22000.22000.22000.22000.2200-
19 Nov 20210.19200.22000.19100.22000.220020,400
18 Nov 20210.19200.23000.19200.23000.23007,600
17 Nov 20210.22000.22000.22000.22000.2200-
16 Nov 20210.22000.22000.22000.22000.2200-
15 Nov 20210.22000.22000.22000.22000.2200-
12 Nov 20210.22000.22000.22000.22000.2200-
11 Nov 20210.19200.22000.19100.22000.220052,800
10 Nov 20210.22000.22000.22000.22000.2200-
09 Nov 20210.21500.22000.21500.22000.220049,800
08 Nov 20210.21500.22500.21500.22500.225037,200
05 Nov 20210.21500.21500.21500.21500.2150100
03 Nov 20210.20000.21500.20000.21500.215044,700
02 Nov 20210.22500.22500.20000.21500.2150116,400
01 Nov 20210.22500.23000.22500.23000.23002,300
29 Oct 20210.22000.23000.22000.23000.230030,000
28 Oct 20210.22500.22500.22500.22500.2250100
27 Oct 20210.21000.22500.21000.21000.210060,800
26 Oct 20210.22500.22500.22500.22500.22501,000
25 Oct 20210.22000.22000.22000.22000.2200-
22 Oct 20210.21500.22000.21500.22000.22003,700
21 Oct 20210.21000.22000.21000.22000.220022,800
20 Oct 20210.21500.21500.21000.21500.215055,400
19 Oct 20210.21000.21500.20500.21500.215026,600
18 Oct 20210.21000.21000.21000.21000.2100-
15 Oct 20210.21500.21500.21000.21000.210022,500
14 Oct 20210.21000.21000.21000.21000.210077,000
13 Oct 20210.21500.22500.21000.21000.2100119,200
12 Oct 20210.21000.22500.21000.22500.2250190,200
11 Oct 20210.21000.22500.21000.22500.2250119,000
08 Oct 20210.22000.22500.21000.22500.225076,200
07 Oct 20210.21000.22500.20500.22000.220096,200
06 Oct 20210.23000.24500.21500.21500.2150605,200
05 Oct 20210.25000.26000.23000.24500.2450321,700
04 Oct 20210.27500.27500.25000.26000.2600308,500
01 Oct 20210.30000.30000.27000.27500.2750192,300
30 Sep 20210.31500.33000.26000.30000.300014,022,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.