Singapore markets close in 3 hours 34 minutes
Straits Times Index
3,402.62 -8.19 (-0.24%) Nikkei
40,906.37 -6.00 (-0.01%) Hang Seng
17,514.91 -284.70 (-1.60%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
55,459.36 -2,255.44 (-3.91%) CMC Crypto 200
1,155.84 -52.85 (-4.37%)
AB International Value C (ABICX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 03 Jul 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 02 Jul 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 01 Jul 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 28 Jun 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 27 Jun 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 26 Jun 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 25 Jun 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 24 Jun 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 21 Jun 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 20 Jun 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 18 Jun 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 17 Jun 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 14 Jun 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 13 Jun 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 12 Jun 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 11 Jun 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 10 Jun 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 07 Jun 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 06 Jun 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 05 Jun 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 04 Jun 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 03 Jun 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 31 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 30 May 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 29 May 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 28 May 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 24 May 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 23 May 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 22 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 21 May 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 20 May 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 17 May 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 16 May 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 15 May 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 14 May 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 13 May 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 10 May 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 09 May 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 08 May 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 07 May 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 06 May 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 03 May 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 02 May 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 01 May 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 30 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 29 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 26 Apr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 25 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 24 Apr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 23 Apr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 22 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 19 Apr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 18 Apr 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 17 Apr 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 16 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 15 Apr 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 12 Apr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 11 Apr 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 10 Apr 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 09 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 08 Apr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 05 Apr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 04 Apr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 03 Apr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 02 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 01 Apr 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 28 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 27 Mar 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 26 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 25 Mar 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 22 Mar 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 21 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 20 Mar 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 19 Mar 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 18 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 15 Mar 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 14 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 13 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 12 Mar 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 11 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 08 Mar 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 07 Mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 06 Mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 05 Mar 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 04 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 01 Mar 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 29 Feb 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 28 Feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 27 Feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 26 Feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 23 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 22 Feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 21 Feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 20 Feb 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 16 Feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 15 Feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 14 Feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 13 Feb 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 12 Feb 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| *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.