Singapore markets close in 27 minutes
Straits Times Index
3,272.77 -14.98 (-0.46%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,113.81 +34.95 (+0.43%) Bitcoin USD
64,408.28 +391.60 (+0.61%) CMC Crypto 200
1,390.36 -6.17 (-0.44%)
Agricultural Bank of China Limited (ACGBY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:34PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 11.20 | 11.31 | 11.20 | 11.28 | 11.28 | 12,200 |
| 24 Apr 2024 | 11.12 | 11.25 | 11.12 | 11.25 | 11.25 | 3,600 |
| 23 Apr 2024 | 11.32 | 11.32 | 11.11 | 11.20 | 11.20 | 5,300 |
| 22 Apr 2024 | 11.12 | 11.19 | 11.03 | 11.19 | 11.19 | 16,600 |
| 19 Apr 2024 | 11.00 | 11.19 | 11.00 | 11.14 | 11.14 | 4,300 |
| 18 Apr 2024 | 10.80 | 10.93 | 10.80 | 10.93 | 10.93 | 8,500 |
| 17 Apr 2024 | 10.74 | 10.76 | 10.72 | 10.76 | 10.76 | 7,500 |
| 16 Apr 2024 | 10.55 | 10.60 | 10.48 | 10.57 | 10.57 | 7,600 |
| 15 Apr 2024 | 10.41 | 10.65 | 10.41 | 10.62 | 10.62 | 6,700 |
| 12 Apr 2024 | 10.42 | 10.45 | 10.38 | 10.39 | 10.39 | 3,000 |
| 11 Apr 2024 | 10.72 | 10.74 | 10.67 | 10.72 | 10.72 | 13,100 |
| 10 Apr 2024 | 10.69 | 10.73 | 10.69 | 10.69 | 10.69 | 9,500 |
| 09 Apr 2024 | 10.79 | 10.81 | 10.70 | 10.81 | 10.81 | 20,100 |
| 08 Apr 2024 | 10.84 | 10.86 | 10.76 | 10.84 | 10.84 | 10,500 |
| 05 Apr 2024 | 10.65 | 10.75 | 10.65 | 10.71 | 10.71 | 8,500 |
| 04 Apr 2024 | 10.79 | 10.81 | 10.69 | 10.73 | 10.73 | 10,100 |
| 03 Apr 2024 | 10.63 | 10.76 | 10.63 | 10.74 | 10.74 | 5,200 |
| 02 Apr 2024 | 10.75 | 10.75 | 10.67 | 10.73 | 10.73 | 24,700 |
| 01 Apr 2024 | 10.72 | 10.85 | 10.45 | 10.45 | 10.45 | 7,000 |
| 28 Mar 2024 | 10.60 | 10.60 | 10.30 | 10.39 | 10.39 | 8,600 |
| 27 Mar 2024 | 10.53 | 10.53 | 10.23 | 10.23 | 10.23 | 107,800 |
| 26 Mar 2024 | 10.84 | 10.84 | 10.38 | 10.45 | 10.45 | 5,500 |
| 25 Mar 2024 | 10.42 | 10.42 | 10.35 | 10.39 | 10.39 | 22,800 |
| 22 Mar 2024 | 10.44 | 10.52 | 10.39 | 10.39 | 10.39 | 23,800 |
| 21 Mar 2024 | 10.52 | 10.54 | 10.45 | 10.46 | 10.46 | 4,700 |
| 20 Mar 2024 | 9.93 | 10.32 | 9.93 | 10.32 | 10.32 | 10,900 |
| 19 Mar 2024 | 10.15 | 10.24 | 10.15 | 10.20 | 10.20 | 35,100 |
| 18 Mar 2024 | 10.22 | 10.28 | 10.22 | 10.28 | 10.28 | 11,500 |
| 15 Mar 2024 | 10.25 | 10.29 | 10.24 | 10.26 | 10.26 | 8,700 |
| 14 Mar 2024 | 10.21 | 10.25 | 10.21 | 10.22 | 10.22 | 6,400 |
| 13 Mar 2024 | 10.33 | 10.38 | 10.33 | 10.37 | 10.37 | 10,600 |
| 12 Mar 2024 | 10.44 | 10.45 | 10.42 | 10.45 | 10.45 | 185,800 |
| 11 Mar 2024 | 10.46 | 10.49 | 10.46 | 10.49 | 10.49 | 44,800 |
| 08 Mar 2024 | 10.41 | 10.49 | 10.41 | 10.42 | 10.42 | 11,700 |
| 07 Mar 2024 | 10.07 | 10.40 | 10.07 | 10.39 | 10.39 | 3,300 |
| 06 Mar 2024 | 10.26 | 10.38 | 10.26 | 10.38 | 10.38 | 14,800 |
| 05 Mar 2024 | 10.37 | 10.40 | 10.30 | 10.31 | 10.31 | 21,100 |
| 04 Mar 2024 | 10.21 | 10.28 | 10.20 | 10.27 | 10.27 | 14,100 |
| 01 Mar 2024 | 10.23 | 10.30 | 10.23 | 10.27 | 10.27 | 12,300 |
| 29 Feb 2024 | 10.14 | 10.21 | 10.14 | 10.18 | 10.18 | 8,000 |
| 28 Feb 2024 | 10.12 | 10.13 | 10.07 | 10.07 | 10.07 | 3,200 |
| 27 Feb 2024 | 10.31 | 10.32 | 10.26 | 10.32 | 10.32 | 30,300 |
| 26 Feb 2024 | 9.92 | 10.39 | 9.92 | 10.22 | 10.22 | 42,200 |
| 23 Feb 2024 | 10.36 | 10.55 | 10.25 | 10.48 | 10.48 | 550,200 |
| 22 Feb 2024 | 10.50 | 10.55 | 10.44 | 10.47 | 10.47 | 113,900 |
| 21 Feb 2024 | 10.41 | 10.48 | 10.32 | 10.36 | 10.36 | 18,900 |
| 20 Feb 2024 | 10.19 | 10.25 | 10.16 | 10.16 | 10.16 | 51,700 |
| 16 Feb 2024 | 9.92 | 10.01 | 9.92 | 10.01 | 10.01 | 4,300 |
| 15 Feb 2024 | 9.91 | 9.93 | 9.89 | 9.89 | 9.89 | 2,700 |
| 14 Feb 2024 | 9.85 | 9.91 | 9.85 | 9.90 | 9.90 | 3,800 |
| 13 Feb 2024 | 9.86 | 9.87 | 9.71 | 9.71 | 9.71 | 3,700 |
| 12 Feb 2024 | 9.87 | 9.95 | 9.87 | 9.93 | 9.93 | 5,200 |
| 09 Feb 2024 | 9.64 | 9.78 | 9.64 | 9.78 | 9.78 | 55,800 |
| 08 Feb 2024 | 9.78 | 9.78 | 9.71 | 9.74 | 9.74 | 8,500 |
| 07 Feb 2024 | 9.94 | 9.94 | 9.87 | 9.90 | 9.90 | 44,400 |
| 06 Feb 2024 | 9.81 | 10.01 | 9.81 | 10.01 | 10.01 | 16,100 |
| 05 Feb 2024 | 9.63 | 9.68 | 9.63 | 9.63 | 9.63 | 4,400 |
| 02 Feb 2024 | 9.62 | 9.64 | 9.59 | 9.63 | 9.63 | 18,800 |
| 01 Feb 2024 | 9.61 | 9.61 | 9.54 | 9.54 | 9.54 | 3,900 |
| 31 Jan 2024 | 9.59 | 9.66 | 9.57 | 9.61 | 9.61 | 38,700 |
| 30 Jan 2024 | 9.61 | 9.61 | 9.58 | 9.58 | 9.58 | 4,100 |
| 29 Jan 2024 | 9.71 | 9.74 | 9.65 | 9.72 | 9.72 | 7,700 |
| 26 Jan 2024 | 9.63 | 9.66 | 9.63 | 9.65 | 9.65 | 5,500 |
| 25 Jan 2024 | 9.52 | 9.69 | 9.52 | 9.64 | 9.64 | 19,600 |
| 24 Jan 2024 | 9.47 | 9.68 | 9.47 | 9.57 | 9.57 | 46,500 |
| 23 Jan 2024 | 9.14 | 9.21 | 9.14 | 9.21 | 9.21 | 4,500 |
| 22 Jan 2024 | 9.07 | 9.07 | 9.02 | 9.06 | 9.06 | 16,700 |
| 19 Jan 2024 | 9.12 | 9.21 | 9.12 | 9.18 | 9.18 | 11,200 |
| 18 Jan 2024 | 9.08 | 9.13 | 9.06 | 9.11 | 9.11 | 50,600 |
| 17 Jan 2024 | 9.14 | 9.14 | 9.07 | 9.12 | 9.12 | 22,500 |
| 16 Jan 2024 | 9.33 | 9.33 | 9.24 | 9.24 | 9.24 | 13,000 |
| 12 Jan 2024 | 9.41 | 9.42 | 9.41 | 9.41 | 9.41 | 7,600 |
| 11 Jan 2024 | 9.42 | 9.44 | 9.42 | 9.42 | 9.42 | 7,900 |
| 10 Jan 2024 | 9.48 | 9.48 | 9.37 | 9.40 | 9.40 | 6,100 |
| 09 Jan 2024 | 9.57 | 9.59 | 9.56 | 9.58 | 9.58 | 13,200 |
| 08 Jan 2024 | 9.55 | 9.61 | 9.55 | 9.57 | 9.57 | 5,600 |
| 05 Jan 2024 | 9.62 | 9.65 | 9.59 | 9.62 | 9.62 | 37,300 |
| 04 Jan 2024 | 9.65 | 9.67 | 9.63 | 9.64 | 9.64 | 17,800 |
| 03 Jan 2024 | 9.58 | 9.65 | 9.58 | 9.65 | 9.65 | 14,200 |
| 02 Jan 2024 | 9.60 | 9.60 | 9.24 | 9.45 | 9.45 | 4,100 |
| 29 Dec 2023 | 9.57 | 9.60 | 9.57 | 9.60 | 9.60 | 7,700 |
| 28 Dec 2023 | 9.55 | 9.56 | 9.53 | 9.53 | 9.53 | 1,700 |
| 27 Dec 2023 | 9.44 | 9.44 | 9.40 | 9.43 | 9.43 | 9,400 |
| 26 Dec 2023 | 9.33 | 9.34 | 9.19 | 9.26 | 9.26 | 83,800 |
| 22 Dec 2023 | 9.38 | 9.38 | 9.31 | 9.37 | 9.37 | 7,000 |
| 21 Dec 2023 | 9.33 | 9.39 | 9.25 | 9.37 | 9.37 | 46,600 |
| 20 Dec 2023 | 9.12 | 9.12 | 9.04 | 9.04 | 9.04 | 6,400 |
| 19 Dec 2023 | 9.35 | 9.36 | 9.31 | 9.31 | 9.31 | 7,100 |
| 18 Dec 2023 | 9.21 | 9.24 | 9.18 | 9.24 | 9.24 | 9,500 |
| 15 Dec 2023 | 9.25 | 9.32 | 9.23 | 9.24 | 9.24 | 29,000 |
| 14 Dec 2023 | 9.16 | 9.22 | 9.16 | 9.22 | 9.22 | 11,800 |
| 13 Dec 2023 | 9.12 | 9.17 | 9.07 | 9.17 | 9.17 | 43,300 |
| 12 Dec 2023 | 9.05 | 9.15 | 9.05 | 9.12 | 9.12 | 38,800 |
| 11 Dec 2023 | 8.90 | 8.95 | 8.90 | 8.90 | 8.90 | 20,200 |
| 08 Dec 2023 | 8.99 | 8.99 | 8.93 | 8.96 | 8.96 | 42,900 |
| 07 Dec 2023 | 8.92 | 8.94 | 8.89 | 8.94 | 8.94 | 29,800 |
| 06 Dec 2023 | 8.93 | 9.01 | 8.93 | 8.93 | 8.93 | 18,100 |
| 05 Dec 2023 | 8.93 | 8.95 | 8.89 | 8.93 | 8.93 | 14,300 |
| 04 Dec 2023 | 9.05 | 9.05 | 9.02 | 9.02 | 9.02 | 23,900 |
| 01 Dec 2023 | 9.03 | 9.08 | 9.03 | 9.03 | 9.03 | 11,200 |
| *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.