Singapore markets close in 4 hours 28 minutes
Straits Times Index
3,307.57 +10.68 (+0.32%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,413.79 +206.66 (+1.14%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,787.22 +2,309.92 (+4.02%) CMC Crypto 200
1,286.70 +15.96 (+1.26%)
Arcblock USD (ABT-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 04:31AM UTC. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.0031 | 3.0278 | 2.8719 | 2.9659 | 2.9659 | 11,209,129 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 2.2440 | 2.5241 | 2.2276 | 2.4657 | 2.4657 | 6,408,472 |
| 30 Apr 2024 | 2.2294 | 2.6208 | 2.1392 | 2.2440 | 2.2440 | 7,412,550 |
| 29 Apr 2024 | 2.3024 | 2.3121 | 2.1540 | 2.2282 | 2.2282 | 1,145,660 |
| 28 Apr 2024 | 2.3045 | 2.4643 | 2.2898 | 2.3024 | 2.3024 | 1,247,625 |
| 27 Apr 2024 | 2.3138 | 2.3661 | 2.1767 | 2.3045 | 2.3045 | 1,463,671 |
| 26 Apr 2024 | 2.1418 | 2.5756 | 2.1414 | 2.3138 | 2.3138 | 3,608,546 |
| 25 Apr 2024 | 2.1592 | 2.1803 | 2.1231 | 2.1512 | 2.1512 | 914,900 |
| 24 Apr 2024 | 2.2197 | 2.2700 | 2.1372 | 2.1592 | 2.1592 | 1,348,165 |
| 23 Apr 2024 | 2.3503 | 2.3686 | 2.2161 | 2.2197 | 2.2197 | 707,303 |
| 22 Apr 2024 | 2.3319 | 2.3999 | 2.1999 | 2.3503 | 2.3503 | 1,866,279 |
| 21 Apr 2024 | 2.2779 | 2.3665 | 2.2441 | 2.3319 | 2.3319 | 1,111,479 |
| 20 Apr 2024 | 2.1503 | 2.3111 | 2.1424 | 2.2779 | 2.2779 | 1,331,115 |
| 19 Apr 2024 | 2.1771 | 2.2854 | 2.0594 | 2.1503 | 2.1503 | 2,177,807 |
| 18 Apr 2024 | 2.1226 | 2.3208 | 2.0528 | 2.1771 | 2.1771 | 2,428,562 |
| 17 Apr 2024 | 2.0860 | 2.3345 | 1.9736 | 2.1226 | 2.1226 | 3,828,520 |
| 16 Apr 2024 | 2.1989 | 2.2189 | 2.0036 | 2.0860 | 2.0860 | 3,276,374 |
| 15 Apr 2024 | 2.3450 | 2.3879 | 2.1282 | 2.1989 | 2.1989 | 3,593,776 |
| 14 Apr 2024 | 2.2912 | 2.3772 | 1.9923 | 2.3450 | 2.3450 | 7,274,030 |
| 13 Apr 2024 | 2.5057 | 2.8151 | 2.1422 | 2.2912 | 2.2912 | 7,867,427 |
| 12 Apr 2024 | 2.7216 | 2.7381 | 2.2395 | 2.5151 | 2.5151 | 7,690,217 |
| 11 Apr 2024 | 2.6832 | 2.7705 | 2.5797 | 2.7216 | 2.7216 | 2,945,664 |
| 10 Apr 2024 | 2.9368 | 3.0064 | 2.6509 | 2.6832 | 2.6832 | 8,282,838 |
| 09 Apr 2024 | 2.8799 | 2.9583 | 2.7211 | 2.9368 | 2.9368 | 8,145,539 |
| 08 Apr 2024 | 2.8170 | 2.9938 | 2.6292 | 2.8799 | 2.8799 | 10,782,949 |
| 07 Apr 2024 | 2.4213 | 2.8754 | 2.3218 | 2.8170 | 2.8170 | 9,680,892 |
| 06 Apr 2024 | 2.2328 | 2.5413 | 2.0738 | 2.4251 | 2.4251 | 14,465,651 |
| 05 Apr 2024 | 2.0611 | 2.2843 | 1.9542 | 2.2353 | 2.2353 | 5,635,012 |
| 04 Apr 2024 | 2.0724 | 2.2856 | 1.9256 | 2.0611 | 2.0611 | 8,295,645 |
| 03 Apr 2024 | 1.7168 | 2.2248 | 1.6703 | 2.0786 | 2.0786 | 9,780,233 |
| 02 Apr 2024 | 1.7737 | 1.8366 | 1.6393 | 1.7114 | 1.7114 | 2,476,490 |
| 01 Apr 2024 | 1.8548 | 1.9086 | 1.7616 | 1.7807 | 1.7807 | 1,820,099 |
| 31 Mar 2024 | 1.9239 | 1.9239 | 1.8304 | 1.8548 | 1.8548 | 1,609,309 |
| 30 Mar 2024 | 1.9929 | 2.0046 | 1.9020 | 1.9239 | 1.9239 | 1,477,208 |
| 29 Mar 2024 | 1.9938 | 2.0323 | 1.9380 | 1.9929 | 1.9929 | 2,335,919 |
| 28 Mar 2024 | 1.9144 | 2.0914 | 1.8586 | 1.9949 | 1.9949 | 5,267,809 |
| 27 Mar 2024 | 1.7911 | 2.0183 | 1.7312 | 1.9144 | 1.9144 | 8,216,469 |
| 26 Mar 2024 | 1.6495 | 1.8464 | 1.6492 | 1.7826 | 1.7826 | 3,311,058 |
| 25 Mar 2024 | 1.6343 | 1.6963 | 1.6153 | 1.6553 | 1.6553 | 1,727,705 |
| 24 Mar 2024 | 1.6251 | 1.6579 | 1.5954 | 1.6343 | 1.6343 | 1,194,034 |
| 23 Mar 2024 | 1.6561 | 1.7121 | 1.6082 | 1.6251 | 1.6251 | 1,077,845 |
| 22 Mar 2024 | 1.8163 | 1.8467 | 1.6283 | 1.6561 | 1.6561 | 1,982,128 |
| 21 Mar 2024 | 1.6332 | 1.8529 | 1.5954 | 1.8102 | 1.8102 | 4,752,699 |
| 20 Mar 2024 | 1.5421 | 1.6377 | 1.5168 | 1.6325 | 1.6325 | 1,798,144 |
| 19 Mar 2024 | 1.6258 | 1.7616 | 1.4612 | 1.5421 | 1.5421 | 3,034,402 |
| 18 Mar 2024 | 1.5730 | 1.6631 | 1.5379 | 1.6258 | 1.6258 | 1,964,962 |
| 17 Mar 2024 | 1.7642 | 1.7657 | 1.5296 | 1.5730 | 1.5730 | 2,814,168 |
| 16 Mar 2024 | 1.5897 | 1.7653 | 1.4255 | 1.7610 | 1.7610 | 3,029,058 |
| 15 Mar 2024 | 1.6338 | 1.6358 | 1.5013 | 1.5897 | 1.5897 | 2,625,743 |
| 14 Mar 2024 | 1.7168 | 1.7284 | 1.5883 | 1.6345 | 1.6345 | 2,425,900 |
| 13 Mar 2024 | 1.6692 | 1.7207 | 1.6216 | 1.7121 | 1.7121 | 2,497,762 |
| 12 Mar 2024 | 1.6843 | 1.7273 | 1.6105 | 1.6692 | 1.6692 | 2,670,760 |
| 11 Mar 2024 | 1.6753 | 1.7503 | 1.6363 | 1.6853 | 1.6853 | 4,062,046 |
| 10 Mar 2024 | 1.7048 | 1.8667 | 1.6390 | 1.6753 | 1.6753 | 4,375,753 |
| 09 Mar 2024 | 1.5690 | 1.9398 | 1.5303 | 1.7048 | 1.7048 | 10,442,380 |
| 08 Mar 2024 | 1.6375 | 1.6752 | 1.5569 | 1.5658 | 1.5658 | 5,100,626 |
| 07 Mar 2024 | 1.6880 | 1.7601 | 1.6087 | 1.6375 | 1.6375 | 3,363,988 |
| 06 Mar 2024 | 1.5820 | 1.8581 | 1.4941 | 1.6880 | 1.6880 | 5,819,117 |
| 05 Mar 2024 | 1.7300 | 1.7417 | 1.5427 | 1.5820 | 1.5820 | 3,666,122 |
| 04 Mar 2024 | 1.7385 | 1.7606 | 1.6418 | 1.7340 | 1.7340 | 3,272,649 |
| 03 Mar 2024 | 1.7400 | 1.8620 | 1.6964 | 1.7383 | 1.7383 | 2,884,580 |
| 02 Mar 2024 | 1.8282 | 1.8769 | 1.6894 | 1.7358 | 1.7358 | 4,328,261 |
| 01 Mar 2024 | 1.9614 | 1.9698 | 1.7753 | 1.8270 | 1.8270 | 5,130,365 |
| 29 Feb 2024 | 1.7127 | 2.2241 | 1.6975 | 1.9592 | 1.9592 | 12,475,969 |
| 28 Feb 2024 | 1.8037 | 1.8334 | 1.6213 | 1.7180 | 1.7180 | 6,474,267 |
| 27 Feb 2024 | 1.9284 | 1.9291 | 1.6779 | 1.8142 | 1.8142 | 9,078,069 |
| 26 Feb 2024 | 1.9736 | 2.0617 | 1.9042 | 1.9286 | 1.9286 | 4,987,491 |
| 25 Feb 2024 | 1.9127 | 2.1895 | 1.9102 | 1.9730 | 1.9730 | 7,727,035 |
| 24 Feb 2024 | 2.0289 | 2.0337 | 1.7918 | 1.9152 | 1.9152 | 10,541,732 |
| 23 Feb 2024 | 2.2490 | 2.3857 | 1.9580 | 2.0166 | 2.0166 | 21,855,711 |
| 22 Feb 2024 | 1.4209 | 2.3601 | 1.3750 | 2.2488 | 2.2488 | 40,739,242 |
| 21 Feb 2024 | 1.0800 | 1.5380 | 1.0760 | 1.4284 | 1.4284 | 17,254,011 |
| 20 Feb 2024 | 1.0939 | 1.1039 | 1.0548 | 1.0794 | 1.0794 | 1,474,071 |
| 19 Feb 2024 | 1.0924 | 1.1108 | 1.0608 | 1.0939 | 1.0939 | 1,787,680 |
| 18 Feb 2024 | 1.0890 | 1.1274 | 1.0730 | 1.0940 | 1.0940 | 1,439,703 |
| 17 Feb 2024 | 1.1741 | 1.1767 | 1.0849 | 1.0896 | 1.0896 | 2,095,958 |
| 16 Feb 2024 | 1.2004 | 1.2080 | 1.1446 | 1.1741 | 1.1741 | 2,087,644 |
| 15 Feb 2024 | 1.1312 | 1.2273 | 1.1267 | 1.1996 | 1.1996 | 3,542,432 |
| 14 Feb 2024 | 1.0574 | 1.2621 | 1.0440 | 1.1314 | 1.1314 | 6,778,048 |
| 13 Feb 2024 | 1.1162 | 1.1208 | 1.0457 | 1.0615 | 1.0615 | 2,304,707 |
| 12 Feb 2024 | 1.1148 | 1.1222 | 1.0444 | 1.1194 | 1.1194 | 2,771,994 |
| 11 Feb 2024 | 1.1387 | 1.1493 | 1.0376 | 1.1123 | 1.1123 | 3,883,057 |
| 10 Feb 2024 | 1.2216 | 1.2245 | 1.0819 | 1.1389 | 1.1389 | 7,154,804 |
| 09 Feb 2024 | 0.9745 | 1.3451 | 0.9556 | 1.2211 | 1.2211 | 14,036,701 |
| 08 Feb 2024 | 1.1054 | 1.1066 | 0.8687 | 0.9727 | 0.9727 | 11,018,581 |
| 07 Feb 2024 | 1.2888 | 1.3024 | 1.0450 | 1.1046 | 1.1046 | 11,345,022 |
| 06 Feb 2024 | 1.1544 | 1.4411 | 1.0597 | 1.2953 | 1.2953 | 27,819,992 |
| 05 Feb 2024 | 0.8699 | 1.6069 | 0.7778 | 1.1364 | 1.1364 | 60,413,341 |
| 04 Feb 2024 | 0.5600 | 0.9779 | 0.5203 | 0.8790 | 0.8790 | 24,045,251 |
| 03 Feb 2024 | 0.3621 | 0.6256 | 0.3621 | 0.5555 | 0.5555 | 13,959,171 |
| 02 Feb 2024 | 0.3441 | 0.3726 | 0.3152 | 0.3623 | 0.3623 | 1,819,963 |
| 01 Feb 2024 | 0.3767 | 0.3944 | 0.3441 | 0.3441 | 0.3441 | 2,378,014 |
| 31 Jan 2024 | 0.4109 | 0.4677 | 0.3662 | 0.3736 | 0.3736 | 8,164,969 |
| 30 Jan 2024 | 0.2827 | 0.4163 | 0.2792 | 0.4116 | 0.4116 | 6,641,259 |
| 29 Jan 2024 | 0.2539 | 0.2903 | 0.2519 | 0.2827 | 0.2827 | 1,195,652 |
| 28 Jan 2024 | 0.2573 | 0.2600 | 0.2409 | 0.2539 | 0.2539 | 487,786 |
| 27 Jan 2024 | 0.2451 | 0.2716 | 0.2451 | 0.2572 | 0.2572 | 589,154 |
| 26 Jan 2024 | 0.2488 | 0.2564 | 0.2286 | 0.2479 | 0.2479 | 661,727 |
| 25 Jan 2024 | 0.2228 | 0.2517 | 0.2214 | 0.2489 | 0.2489 | 520,061 |
| *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.