Yahoo

Mail

Singapore markets open in 6 hours 3 minutes

Straits Times Index
3,220.98
+47.05(+1.48%)
S&P 500
4,014.89
+12.02(+0.30%)
Dow
32,582.63
+22.03(+0.07%)
Nasdaq
11,933.29
+73.18(+0.62%)
Bitcoin USD
28,244.24
+150.51(+0.54%)
CMC Crypto 200
617.68
+1.73(+0.28%)

Aurora Cannabis Inc. (ACB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

0.7257

-0.0004

(-0.06%)

As of 02:56PM EDT. Market open.

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	0.7206	0.7318	0.7120	0.7257	0.7257	1,900,859
21 Mar 2023	0.6880	0.7370	0.6800	0.7260	0.7260	6,123,000
20 Mar 2023	0.7200	0.7300	0.6560	0.6640	0.6640	7,531,600
17 Mar 2023	0.7300	0.7400	0.7210	0.7300	0.7300	2,805,300
16 Mar 2023	0.7100	0.7450	0.7040	0.7400	0.7400	4,069,000
15 Mar 2023	0.7000	0.7180	0.6900	0.7090	0.7090	7,129,600
14 Mar 2023	0.7600	0.7690	0.7220	0.7280	0.7280	4,205,100
13 Mar 2023	0.7250	0.7630	0.7070	0.7430	0.7430	3,584,600
10 Mar 2023	0.8030	0.8090	0.7310	0.7370	0.7370	6,194,000
09 Mar 2023	0.8140	0.8240	0.7950	0.8030	0.8030	4,351,200
08 Mar 2023	0.8170	0.8200	0.7980	0.8060	0.8060	4,107,700
07 Mar 2023	0.8320	0.8320	0.8120	0.8130	0.8130	2,885,200
06 Mar 2023	0.8520	0.8600	0.8210	0.8320	0.8320	4,918,900
03 Mar 2023	0.8380	0.8600	0.8300	0.8510	0.8510	5,714,800
02 Mar 2023	0.8180	0.8280	0.8060	0.8260	0.8260	3,092,300
01 Mar 2023	0.8360	0.8440	0.8150	0.8170	0.8170	5,191,100
28 Feb 2023	0.8570	0.8570	0.8330	0.8350	0.8350	4,608,200
27 Feb 2023	0.8600	0.8700	0.8400	0.8400	0.8400	3,616,500
24 Feb 2023	0.8510	0.8600	0.8400	0.8570	0.8570	3,498,100
23 Feb 2023	0.8900	0.8900	0.8550	0.8700	0.8700	4,618,000
22 Feb 2023	0.9000	0.9100	0.8620	0.8710	0.8710	6,313,500
21 Feb 2023	0.9260	0.9300	0.8820	0.8920	0.8920	5,057,200
17 Feb 2023	0.9160	0.9370	0.9010	0.9360	0.9360	3,614,200
16 Feb 2023	0.9640	0.9660	0.9300	0.9350	0.9350	4,428,600
15 Feb 2023	0.9350	0.9750	0.9150	0.9750	0.9750	6,799,100
14 Feb 2023	0.9200	0.9350	0.8950	0.9280	0.9280	5,132,100
13 Feb 2023	0.9200	0.9330	0.9000	0.9150	0.9150	5,594,400
10 Feb 2023	0.9340	0.9450	0.9050	0.9100	0.9100	8,260,600
09 Feb 2023	1.0000	1.0000	0.9000	0.9200	0.9200	13,121,700
08 Feb 2023	1.0100	1.0200	0.9750	0.9810	0.9810	10,136,200
07 Feb 2023	1.0600	1.0700	0.9810	1.0000	1.0000	12,900,500
06 Feb 2023	1.0600	1.1000	1.0120	1.0500	1.0500	9,600,100
03 Feb 2023	1.1000	1.1400	1.0500	1.0600	1.0600	8,812,100
02 Feb 2023	1.1300	1.2050	1.1000	1.1300	1.1300	13,893,400
01 Feb 2023	1.0300	1.1000	1.0000	1.0900	1.0900	7,690,400
31 Jan 2023	0.9880	1.0500	0.9800	1.0400	1.0400	7,687,000
30 Jan 2023	1.0200	1.0200	0.9710	0.9720	0.9720	11,192,200
27 Jan 2023	0.9840	1.0400	0.9640	1.0200	1.0200	7,964,700
26 Jan 2023	0.9900	1.0100	0.9640	0.9700	0.9700	4,020,900
25 Jan 2023	0.9900	0.9900	0.9520	0.9810	0.9810	9,022,300
24 Jan 2023	1.0100	1.0300	0.9910	1.0100	1.0100	3,459,200
23 Jan 2023	0.9700	1.0200	0.9670	1.0200	1.0200	6,271,600
20 Jan 2023	0.9590	0.9700	0.9410	0.9680	0.9680	6,350,600
19 Jan 2023	0.9800	0.9900	0.9300	0.9410	0.9410	5,734,500
18 Jan 2023	1.0200	1.0700	0.9800	0.9850	0.9850	10,490,800
17 Jan 2023	1.0300	1.0650	0.9820	1.0200	1.0200	10,612,500
13 Jan 2023	0.9610	1.0400	0.9450	1.0300	1.0300	12,358,200
12 Jan 2023	0.9160	0.9590	0.8720	0.9570	0.9570	7,222,800
11 Jan 2023	0.8640	0.9050	0.8540	0.8860	0.8860	9,423,400
10 Jan 2023	0.8850	0.8980	0.8500	0.8590	0.8590	8,037,200
09 Jan 2023	0.9000	0.9220	0.8710	0.8720	0.8720	6,079,400
06 Jan 2023	0.9230	0.9230	0.8730	0.8810	0.8810	5,509,900
05 Jan 2023	0.9350	0.9440	0.8950	0.8960	0.8960	5,574,600
04 Jan 2023	0.9120	0.9700	0.9040	0.9530	0.9530	6,255,100
03 Jan 2023	0.9410	0.9690	0.8900	0.9070	0.9070	5,205,800
30 Dec 2022	0.8890	0.9230	0.8720	0.9230	0.9230	4,556,400
29 Dec 2022	0.8400	0.9020	0.8350	0.9020	0.9020	5,589,000
28 Dec 2022	0.8750	0.8960	0.8210	0.8470	0.8470	10,598,800
27 Dec 2022	0.9230	0.9300	0.8520	0.8620	0.8620	7,252,600
23 Dec 2022	0.9110	0.9270	0.8860	0.9270	0.9270	6,313,700
22 Dec 2022	0.9500	0.9560	0.8700	0.9080	0.9080	11,469,900
21 Dec 2022	0.9500	0.9710	0.9330	0.9600	0.9600	7,009,000
20 Dec 2022	0.9700	0.9800	0.9300	0.9430	0.9430	8,106,300
19 Dec 2022	1.0600	1.0600	0.9590	0.9630	0.9630	19,199,500
16 Dec 2022	1.0300	1.0500	1.0000	1.0400	1.0400	11,368,900
15 Dec 2022	1.0800	1.0900	1.0100	1.0400	1.0400	10,675,600
14 Dec 2022	1.1100	1.1300	1.0800	1.1000	1.1000	8,485,400
13 Dec 2022	1.1600	1.1900	1.0800	1.1200	1.1200	12,991,400
12 Dec 2022	1.1300	1.1500	1.0800	1.1300	1.1300	11,289,700
09 Dec 2022	1.1200	1.1400	1.0900	1.1300	1.1300	8,983,700
08 Dec 2022	1.1600	1.1600	1.0800	1.1200	1.1200	13,253,100
07 Dec 2022	1.2100	1.2200	1.1100	1.1300	1.1300	11,732,100
06 Dec 2022	1.3610	1.3800	1.1900	1.2100	1.2100	20,322,600
05 Dec 2022	1.4000	1.4800	1.3500	1.3600	1.3600	23,219,600
02 Dec 2022	1.2900	1.4300	1.2800	1.4000	1.4000	23,669,700
01 Dec 2022	1.2900	1.3400	1.2500	1.3200	1.3200	13,487,600
30 Nov 2022	1.2500	1.2800	1.2200	1.2700	1.2700	10,102,500
29 Nov 2022	1.2800	1.2800	1.2200	1.2500	1.2500	6,727,800
28 Nov 2022	1.3200	1.3600	1.2300	1.2400	1.2400	7,683,900
25 Nov 2022	1.3300	1.3400	1.2900	1.3200	1.3200	5,597,700
23 Nov 2022	1.3200	1.3700	1.2900	1.3300	1.3300	7,913,300
22 Nov 2022	1.3200	1.3300	1.2800	1.3100	1.3100	6,681,700
21 Nov 2022	1.3700	1.3700	1.2800	1.3200	1.3200	7,930,700
18 Nov 2022	1.4600	1.4600	1.3300	1.3500	1.3500	9,423,300
17 Nov 2022	1.4100	1.4700	1.3800	1.4500	1.4500	10,902,900
16 Nov 2022	1.5400	1.5700	1.4300	1.4500	1.4500	14,522,800
15 Nov 2022	1.5400	1.6200	1.5100	1.5400	1.5400	17,583,600
14 Nov 2022	1.6000	1.6200	1.4600	1.4900	1.4900	19,487,800
11 Nov 2022	1.3100	1.6200	1.2700	1.5300	1.5300	34,177,200
10 Nov 2022	1.2800	1.3400	1.2500	1.3100	1.3100	13,097,900
09 Nov 2022	1.3000	1.3500	1.1800	1.2100	1.2100	15,146,100
08 Nov 2022	1.3500	1.3700	1.2600	1.3000	1.3000	10,457,700
07 Nov 2022	1.3200	1.3600	1.2700	1.3500	1.3500	7,215,000
04 Nov 2022	1.4300	1.4300	1.2400	1.3100	1.3100	13,176,000
03 Nov 2022	1.2100	1.3950	1.2100	1.3800	1.3800	14,993,700
02 Nov 2022	1.3300	1.3600	1.2400	1.2500	1.2500	16,233,700
01 Nov 2022	1.4600	1.4600	1.3310	1.3500	1.3500	12,868,900
31 Oct 2022	1.2800	1.4700	1.2600	1.4300	1.4300	26,706,600
28 Oct 2022	1.2100	1.2800	1.1800	1.2800	1.2800	8,561,800
27 Oct 2022	1.2600	1.3300	1.2200	1.2200	1.2200	8,900,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,220.98+47.05(+1.48%)

S&P 5004,014.89+12.02(+0.30%)

Dow32,582.63+22.03(+0.07%)

Nasdaq11,933.29+73.18(+0.62%)

Bitcoin USD28,244.24+150.51(+0.54%)

CMC Crypto 200617.68+1.73(+0.28%)

Aurora Cannabis Inc. (ACB)

Straits Times Index
3,220.98
+47.05(+1.48%)

S&P 500
4,014.89
+12.02(+0.30%)

Dow
32,582.63
+22.03(+0.07%)

Nasdaq
11,933.29
+73.18(+0.62%)

Bitcoin USD
28,244.24
+150.51(+0.54%)

CMC Crypto 200
617.68
+1.73(+0.28%)