Singapore markets close in 5 hours 33 minutes
Straits Times Index
3,315.82 +7.92 (+0.24%) Nikkei
38,913.48 +296.38 (+0.77%) Hang Seng
18,937.38 -258.22 (-1.35%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,400.06 -530.20 (-0.76%) CMC Crypto 200
1,511.38 -15.04 (-0.99%)
American Beacon Small Cp Val Adv (AASSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 21 May 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 20 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 17 May 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 16 May 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 15 May 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 14 May 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 13 May 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 10 May 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 09 May 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 08 May 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 07 May 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 06 May 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 03 May 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 02 May 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 01 May 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 30 Apr 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 29 Apr 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 26 Apr 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 25 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 24 Apr 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 23 Apr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 22 Apr 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 19 Apr 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 18 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 17 Apr 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 16 Apr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 15 Apr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 12 Apr 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 11 Apr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 10 Apr 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 09 Apr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 08 Apr 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 05 Apr 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 04 Apr 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 03 Apr 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 02 Apr 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 01 Apr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 28 Mar 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 27 Mar 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 26 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 25 Mar 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 22 Mar 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 21 Mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 20 Mar 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 19 Mar 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 18 Mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 15 Mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 14 Mar 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 13 Mar 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 12 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 11 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 08 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 07 Mar 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 06 Mar 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 05 Mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 04 Mar 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 01 Mar 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 29 Feb 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 28 Feb 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 27 Feb 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 26 Feb 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 23 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 22 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 21 Feb 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 20 Feb 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 16 Feb 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 15 Feb 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 14 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 13 Feb 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 12 Feb 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 09 Feb 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 08 Feb 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 07 Feb 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 06 Feb 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 05 Feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 02 Feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 01 Feb 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 31 Jan 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 30 Jan 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 29 Jan 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 26 Jan 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 25 Jan 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 24 Jan 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 23 Jan 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 22 Jan 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 19 Jan 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 18 Jan 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 17 Jan 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 16 Jan 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 12 Jan 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 11 Jan 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 10 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 09 Jan 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 08 Jan 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 05 Jan 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 04 Jan 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 03 Jan 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 02 Jan 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 29 Dec 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| *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.