Singapore markets close in 3 hours 22 minutes
Straits Times Index
3,309.47 +9.47 (+0.29%) Nikkei
38,623.62 -9.40 (-0.02%) Hang Seng
18,036.85 -298.47 (-1.63%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,580.22 -802.20 (-1.23%) CMC Crypto 200
1,352.28 -30.38 (-2.20%)
Alger Mid Cap Focus Z (AFOZX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 18 Jun 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 17 Jun 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 14 Jun 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 13 Jun 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 12 Jun 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 11 Jun 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 10 Jun 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 07 Jun 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 06 Jun 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 05 Jun 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 04 Jun 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 03 Jun 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 31 May 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 30 May 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 29 May 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 28 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 24 May 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 23 May 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 22 May 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 21 May 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 20 May 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 17 May 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 16 May 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 15 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 14 May 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 13 May 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 10 May 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 09 May 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 08 May 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 07 May 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 06 May 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 03 May 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 02 May 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 01 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 30 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 29 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 26 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 25 Apr 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 24 Apr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 23 Apr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 22 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 19 Apr 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 18 Apr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 17 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 16 Apr 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 15 Apr 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 12 Apr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 11 Apr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 10 Apr 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 09 Apr 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 08 Apr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 05 Apr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 04 Apr 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 03 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 02 Apr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 01 Apr 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 28 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 27 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 26 Mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 25 Mar 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 22 Mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 21 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 20 Mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 19 Mar 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 18 Mar 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 15 Mar 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 14 Mar 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 13 Mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 12 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 11 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 08 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 07 Mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 06 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 05 Mar 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 04 Mar 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 01 Mar 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 29 Feb 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 28 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 27 Feb 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 26 Feb 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 23 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 22 Feb 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 21 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 20 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 16 Feb 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 15 Feb 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 14 Feb 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 13 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 12 Feb 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 09 Feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 08 Feb 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 07 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 06 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 05 Feb 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 02 Feb 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 01 Feb 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 31 Jan 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 30 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 29 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| *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.