Singapore markets close in 3 hours 54 minutes
Straits Times Index
3,316.63 +8.73 (+0.26%) Nikkei
39,112.63 +495.53 (+1.28%) Hang Seng
18,930.02 -265.58 (-1.38%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,450.73 -167.34 (-0.24%) CMC Crypto 200
1,514.19 -12.23 (-0.80%)
American Century One Chc Blnd+ 2050 R6 (AADUX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 21 May 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 20 May 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 17 May 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 16 May 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 15 May 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 14 May 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 13 May 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 10 May 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 09 May 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 08 May 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 07 May 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 06 May 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 03 May 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 02 May 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 01 May 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 30 Apr 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 29 Apr 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 26 Apr 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 25 Apr 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 24 Apr 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 23 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 22 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 19 Apr 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 18 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 17 Apr 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 16 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 15 Apr 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 12 Apr 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 11 Apr 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 10 Apr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 09 Apr 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 08 Apr 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 05 Apr 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 04 Apr 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 03 Apr 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 02 Apr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 01 Apr 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 28 Mar 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 27 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 26 Mar 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 25 Mar 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 22 Mar 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 21 Mar 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 20 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 19 Mar 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 18 Mar 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 15 Mar 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 14 Mar 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 13 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 12 Mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 11 Mar 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 08 Mar 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 07 Mar 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 06 Mar 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 05 Mar 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 04 Mar 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 01 Mar 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 29 Feb 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| 28 Feb 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 27 Feb 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 26 Feb 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 23 Feb 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| 22 Feb 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 21 Feb 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 20 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 16 Feb 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 15 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| 14 Feb 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 13 Feb 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 12 Feb 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 09 Feb 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 08 Feb 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 07 Feb 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 06 Feb 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 05 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 02 Feb 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 01 Feb 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 31 Jan 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 30 Jan 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| 29 Jan 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 26 Jan 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 25 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 24 Jan 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 23 Jan 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 22 Jan 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 19 Jan 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 18 Jan 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 17 Jan 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| 16 Jan 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 12 Jan 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 11 Jan 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| 10 Jan 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 09 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 08 Jan 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| 05 Jan 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 04 Jan 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| 03 Jan 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| 02 Jan 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 29 Dec 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| *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.