Singapore markets closed
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,478.38 +0.48 (+0.01%) Dow
39,172.62 +44.82 (+0.11%) Nasdaq
17,830.77 +25.61 (+0.14%) Bitcoin USD
61,696.27 +103.83 (+0.17%) CMC Crypto 200
1,285.30 +19.16 (+1.51%)
(AAUTX)
. Currency in USD
Add to watchlist
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 25 Jun 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 24 Jun 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 21 Jun 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 20 Jun 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 18 Jun 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 17 Jun 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 14 Jun 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 13 Jun 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 12 Jun 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 11 Jun 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 10 Jun 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 07 Jun 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 06 Jun 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 05 Jun 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 04 Jun 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 03 Jun 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 31 May 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 30 May 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 29 May 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 28 May 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 24 May 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 23 May 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 22 May 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 21 May 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 20 May 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 17 May 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 16 May 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 15 May 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 14 May 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 13 May 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 10 May 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 09 May 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 08 May 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 07 May 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 06 May 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 03 May 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 02 May 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 01 May 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 30 Apr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 29 Apr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 26 Apr 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 25 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 24 Apr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 23 Apr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 22 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 19 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 18 Apr 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 17 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 16 Apr 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 15 Apr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| 12 Apr 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 11 Apr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 10 Apr 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 09 Apr 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 08 Apr 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| 05 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 04 Apr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 03 Apr 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 02 Apr 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 01 Apr 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 28 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 27 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 26 Mar 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 25 Mar 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 22 Mar 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 21 Mar 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 20 Mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 19 Mar 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 18 Mar 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 15 Mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 14 Mar 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 13 Mar 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 12 Mar 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 11 Mar 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 08 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 07 Mar 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 06 Mar 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 05 Mar 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 04 Mar 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 01 Mar 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| 29 Feb 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 28 Feb 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| 27 Feb 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 26 Feb 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 23 Feb 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 22 Feb 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
| 21 Feb 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 20 Feb 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 16 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 15 Feb 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 14 Feb 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 13 Feb 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 12 Feb 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 09 Feb 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 08 Feb 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 07 Feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 06 Feb 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 05 Feb 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| *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.