Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,143.14 +64.28 (+0.80%) Bitcoin USD
63,379.02 -518.43 (-0.81%) CMC Crypto 200
1,383.71 -12.82 (-0.96%)
American Funds Europacific Growth A (AEPGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | - |
| 24 Apr 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 23 Apr 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 22 Apr 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 19 Apr 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
| 18 Apr 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
| 17 Apr 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| 16 Apr 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| 15 Apr 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| 12 Apr 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| 11 Apr 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| 10 Apr 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
| 09 Apr 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 08 Apr 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | - |
| 05 Apr 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 04 Apr 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 03 Apr 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 02 Apr 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
| 01 Apr 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| 28 Mar 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
| 27 Mar 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
| 26 Mar 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| 25 Mar 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| 22 Mar 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | - |
| 21 Mar 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| 20 Mar 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| 19 Mar 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| 18 Mar 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| 15 Mar 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 14 Mar 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | - |
| 13 Mar 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| 12 Mar 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
| 11 Mar 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| 08 Mar 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | - |
| 07 Mar 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| 06 Mar 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| 05 Mar 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 04 Mar 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
| 01 Mar 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | - |
| 29 Feb 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| 28 Feb 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 27 Feb 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| 26 Feb 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
| 23 Feb 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| 22 Feb 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 21 Feb 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
| 20 Feb 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
| 16 Feb 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
| 15 Feb 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 14 Feb 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 13 Feb 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 12 Feb 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 09 Feb 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 08 Feb 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| 07 Feb 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| 06 Feb 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 05 Feb 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| 02 Feb 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
| 01 Feb 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 31 Jan 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 30 Jan 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| 29 Jan 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| 26 Jan 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 25 Jan 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
| 24 Jan 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 23 Jan 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 22 Jan 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
| 19 Jan 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | - |
| 18 Jan 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| 17 Jan 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 16 Jan 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 12 Jan 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | - |
| 11 Jan 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| 10 Jan 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| 09 Jan 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 08 Jan 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| 05 Jan 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
| 04 Jan 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 03 Jan 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | - |
| 02 Jan 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 29 Dec 2023 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| 28 Dec 2023 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 27 Dec 2023 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 26 Dec 2023 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| 22 Dec 2023 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| 21 Dec 2023 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 20 Dec 2023 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| 19 Dec 2023 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 18 Dec 2023 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
| 15 Dec 2023 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 14 Dec 2023 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 14 Dec 2023 | 0.738 Dividend | |||||
| 14 Dec 2023 | 1.058 Capital gain | |||||
| 13 Dec 2023 | 54.87 | 54.87 | 54.87 | 54.87 | 53.07 | - |
| 12 Dec 2023 | 54.15 | 54.15 | 54.15 | 54.15 | 52.38 | - |
| 11 Dec 2023 | 54.13 | 54.13 | 54.13 | 54.13 | 52.36 | - |
| 08 Dec 2023 | 53.94 | 53.94 | 53.94 | 53.94 | 52.17 | - |
| 07 Dec 2023 | 53.71 | 53.71 | 53.71 | 53.71 | 51.95 | - |
| 06 Dec 2023 | 53.52 | 53.52 | 53.52 | 53.52 | 51.77 | - |
| *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.