Singapore markets open in 7 hours 4 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,206.32 +18.65 (+0.36%) Dow
39,308.71 +252.32 (+0.65%) Nasdaq
16,341.56 +38.81 (+0.24%) Bitcoin USD
62,134.68 -393.67 (-0.63%) CMC Crypto 200
1,335.77 +35.67 (+2.74%)
ADS-TEC Energy PLC (ADSE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 11.00 | 11.02 | 10.99 | 11.00 | 11.00 | 20,226 |
| 08 May 2024 | 10.94 | 11.00 | 10.81 | 10.98 | 10.98 | 8,400 |
| 07 May 2024 | 10.93 | 11.05 | 10.78 | 10.95 | 10.95 | 36,200 |
| 06 May 2024 | 10.92 | 10.94 | 10.63 | 10.94 | 10.94 | 23,200 |
| 03 May 2024 | 10.70 | 10.93 | 10.38 | 10.92 | 10.92 | 36,500 |
| 02 May 2024 | 10.88 | 11.44 | 10.54 | 10.77 | 10.77 | 141,500 |
| 01 May 2024 | 10.55 | 10.88 | 10.55 | 10.88 | 10.88 | 20,400 |
| 30 Apr 2024 | 10.87 | 10.90 | 10.78 | 10.80 | 10.80 | 74,400 |
| 29 Apr 2024 | 10.88 | 10.90 | 10.55 | 10.90 | 10.90 | 13,500 |
| 26 Apr 2024 | 10.90 | 10.90 | 10.32 | 10.89 | 10.89 | 13,200 |
| 25 Apr 2024 | 10.75 | 10.90 | 10.45 | 10.90 | 10.90 | 17,000 |
| 24 Apr 2024 | 10.90 | 10.90 | 10.46 | 10.90 | 10.90 | 31,900 |
| 23 Apr 2024 | 10.84 | 10.90 | 10.75 | 10.90 | 10.90 | 5,600 |
| 22 Apr 2024 | 10.70 | 10.90 | 10.65 | 10.90 | 10.90 | 28,300 |
| 19 Apr 2024 | 10.79 | 10.80 | 10.40 | 10.80 | 10.80 | 11,200 |
| 18 Apr 2024 | 10.52 | 10.80 | 10.48 | 10.80 | 10.80 | 5,400 |
| 17 Apr 2024 | 10.41 | 10.80 | 10.16 | 10.80 | 10.80 | 18,400 |
| 16 Apr 2024 | 10.40 | 10.79 | 10.04 | 10.79 | 10.79 | 21,500 |
| 15 Apr 2024 | 10.40 | 10.44 | 10.16 | 10.44 | 10.44 | 25,400 |
| 12 Apr 2024 | 10.35 | 10.40 | 10.20 | 10.40 | 10.40 | 11,000 |
| 11 Apr 2024 | 10.29 | 10.40 | 10.16 | 10.40 | 10.40 | 17,000 |
| 10 Apr 2024 | 10.47 | 10.47 | 10.02 | 10.30 | 10.30 | 11,800 |
| 09 Apr 2024 | 10.19 | 10.39 | 10.09 | 10.39 | 10.39 | 7,500 |
| 08 Apr 2024 | 10.27 | 10.39 | 9.98 | 10.20 | 10.20 | 9,800 |
| 05 Apr 2024 | 10.12 | 10.40 | 10.12 | 10.40 | 10.40 | 4,800 |
| 04 Apr 2024 | 10.31 | 10.31 | 10.02 | 10.27 | 10.27 | 10,800 |
| 03 Apr 2024 | 10.29 | 10.40 | 9.92 | 10.32 | 10.32 | 9,500 |
| 02 Apr 2024 | 10.50 | 10.50 | 9.94 | 10.34 | 10.34 | 13,200 |
| 01 Apr 2024 | 10.74 | 10.74 | 10.04 | 10.44 | 10.44 | 34,300 |
| 28 Mar 2024 | 10.25 | 10.74 | 10.25 | 10.48 | 10.48 | 333,600 |
| 27 Mar 2024 | 10.19 | 10.35 | 9.52 | 10.35 | 10.35 | 55,400 |
| 26 Mar 2024 | 10.11 | 10.40 | 10.11 | 10.19 | 10.19 | 59,400 |
| 25 Mar 2024 | 10.70 | 10.70 | 9.91 | 10.11 | 10.11 | 45,100 |
| 22 Mar 2024 | 10.70 | 11.05 | 10.52 | 10.71 | 10.71 | 53,500 |
| 21 Mar 2024 | 10.74 | 11.00 | 10.25 | 10.79 | 10.79 | 75,100 |
| 20 Mar 2024 | 10.50 | 10.92 | 9.87 | 10.92 | 10.92 | 40,000 |
| 19 Mar 2024 | 10.41 | 10.58 | 10.32 | 10.46 | 10.46 | 14,900 |
| 18 Mar 2024 | 10.41 | 10.82 | 10.25 | 10.50 | 10.50 | 18,500 |
| 15 Mar 2024 | 10.35 | 10.45 | 9.94 | 10.41 | 10.41 | 33,400 |
| 14 Mar 2024 | 10.49 | 10.51 | 10.24 | 10.46 | 10.46 | 3,800 |
| 13 Mar 2024 | 11.00 | 11.00 | 10.39 | 10.49 | 10.49 | 55,900 |
| 12 Mar 2024 | 10.22 | 11.00 | 10.22 | 11.00 | 11.00 | 59,200 |
| 11 Mar 2024 | 10.80 | 10.89 | 10.05 | 10.13 | 10.13 | 38,500 |
| 08 Mar 2024 | 11.17 | 11.17 | 10.80 | 10.96 | 10.96 | 12,500 |
| 07 Mar 2024 | 10.25 | 11.34 | 9.79 | 11.17 | 11.17 | 67,300 |
| 06 Mar 2024 | 10.75 | 10.75 | 9.63 | 10.30 | 10.30 | 38,000 |
| 05 Mar 2024 | 9.64 | 10.94 | 8.41 | 10.94 | 10.94 | 90,500 |
| 04 Mar 2024 | 10.73 | 10.98 | 9.71 | 10.04 | 10.04 | 55,300 |
| 01 Mar 2024 | 10.95 | 11.30 | 10.59 | 10.85 | 10.85 | 59,300 |
| 29 Feb 2024 | 10.07 | 11.48 | 10.06 | 10.99 | 10.99 | 196,600 |
| 28 Feb 2024 | 10.10 | 10.13 | 9.54 | 10.10 | 10.10 | 61,400 |
| 27 Feb 2024 | 9.80 | 10.10 | 9.35 | 10.10 | 10.10 | 36,400 |
| 26 Feb 2024 | 9.70 | 10.23 | 9.27 | 10.10 | 10.10 | 50,100 |
| 23 Feb 2024 | 9.61 | 9.70 | 9.36 | 9.70 | 9.70 | 30,700 |
| 22 Feb 2024 | 9.15 | 9.70 | 8.77 | 9.70 | 9.70 | 30,600 |
| 21 Feb 2024 | 9.10 | 9.59 | 8.80 | 9.45 | 9.45 | 28,100 |
| 20 Feb 2024 | 9.22 | 9.60 | 9.13 | 9.59 | 9.59 | 13,900 |
| 16 Feb 2024 | 9.03 | 9.60 | 8.67 | 9.28 | 9.28 | 43,600 |
| 15 Feb 2024 | 9.53 | 9.70 | 9.01 | 9.10 | 9.10 | 14,400 |
| 14 Feb 2024 | 9.05 | 9.83 | 8.17 | 9.69 | 9.69 | 150,300 |
| 13 Feb 2024 | 9.10 | 9.31 | 8.98 | 9.07 | 9.07 | 40,000 |
| 12 Feb 2024 | 9.45 | 9.83 | 9.00 | 9.27 | 9.27 | 20,800 |
| 09 Feb 2024 | 8.92 | 9.44 | 8.38 | 9.20 | 9.20 | 69,700 |
| 08 Feb 2024 | 8.00 | 8.96 | 7.99 | 8.93 | 8.93 | 89,100 |
| 07 Feb 2024 | 7.72 | 7.96 | 7.41 | 7.90 | 7.90 | 27,000 |
| 06 Feb 2024 | 7.47 | 7.74 | 7.26 | 7.32 | 7.32 | 28,900 |
| 05 Feb 2024 | 7.19 | 7.45 | 7.19 | 7.36 | 7.36 | 19,200 |
| 02 Feb 2024 | 7.49 | 7.52 | 6.90 | 7.29 | 7.29 | 24,200 |
| 01 Feb 2024 | 7.60 | 7.80 | 7.34 | 7.56 | 7.56 | 108,500 |
| 31 Jan 2024 | 7.09 | 7.50 | 7.02 | 7.50 | 7.50 | 223,300 |
| 30 Jan 2024 | 6.90 | 7.10 | 6.79 | 7.09 | 7.09 | 195,300 |
| 29 Jan 2024 | 6.70 | 6.91 | 6.49 | 6.90 | 6.90 | 287,700 |
| 26 Jan 2024 | 6.72 | 6.80 | 6.51 | 6.70 | 6.70 | 1,360,000 |
| 25 Jan 2024 | 6.51 | 6.80 | 6.36 | 6.72 | 6.72 | 261,200 |
| 24 Jan 2024 | 6.65 | 6.80 | 6.49 | 6.59 | 6.59 | 69,600 |
| 23 Jan 2024 | 6.80 | 6.85 | 6.57 | 6.75 | 6.75 | 6,100 |
| 22 Jan 2024 | 6.43 | 6.85 | 6.43 | 6.85 | 6.85 | 7,300 |
| 19 Jan 2024 | 6.85 | 6.85 | 6.36 | 6.84 | 6.84 | 12,900 |
| 18 Jan 2024 | 6.85 | 6.85 | 6.36 | 6.84 | 6.84 | 18,700 |
| 17 Jan 2024 | 6.69 | 6.87 | 6.25 | 6.84 | 6.84 | 36,500 |
| 16 Jan 2024 | 6.95 | 7.14 | 6.65 | 6.86 | 6.86 | 12,600 |
| 12 Jan 2024 | 7.14 | 7.14 | 6.72 | 6.80 | 6.80 | 22,700 |
| 11 Jan 2024 | 6.75 | 7.00 | 6.63 | 6.95 | 6.95 | 9,700 |
| 10 Jan 2024 | 6.93 | 7.09 | 6.75 | 7.00 | 7.00 | 23,500 |
| 09 Jan 2024 | 7.03 | 7.14 | 6.99 | 7.14 | 7.14 | 9,100 |
| 08 Jan 2024 | 6.91 | 7.07 | 6.91 | 7.05 | 7.05 | 24,200 |
| 05 Jan 2024 | 6.99 | 7.03 | 6.94 | 7.00 | 7.00 | 12,300 |
| 04 Jan 2024 | 6.99 | 7.00 | 6.90 | 6.93 | 6.93 | 14,600 |
| 03 Jan 2024 | 6.90 | 7.05 | 6.87 | 7.00 | 7.00 | 35,200 |
| 02 Jan 2024 | 7.20 | 7.20 | 6.82 | 7.10 | 7.10 | 13,700 |
| 29 Dec 2023 | 7.01 | 7.44 | 7.01 | 7.15 | 7.15 | 337,300 |
| 28 Dec 2023 | 6.76 | 7.23 | 6.76 | 7.08 | 7.08 | 125,500 |
| 27 Dec 2023 | 6.90 | 6.96 | 6.71 | 6.95 | 6.95 | 124,300 |
| 26 Dec 2023 | 6.85 | 6.90 | 6.65 | 6.90 | 6.90 | 12,300 |
| 22 Dec 2023 | 6.91 | 6.94 | 6.37 | 6.85 | 6.85 | 21,000 |
| 21 Dec 2023 | 6.79 | 6.85 | 6.76 | 6.85 | 6.85 | 12,200 |
| 20 Dec 2023 | 6.62 | 6.88 | 6.55 | 6.83 | 6.83 | 17,000 |
| 19 Dec 2023 | 6.90 | 6.92 | 6.71 | 6.82 | 6.82 | 22,200 |
| 18 Dec 2023 | 6.85 | 6.94 | 6.80 | 6.94 | 6.94 | 20,700 |
| 15 Dec 2023 | 6.82 | 6.91 | 6.59 | 6.90 | 6.90 | 27,200 |
| *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.