Singapore markets closed
Straits Times Index
3,302.10 -1.09 (-0.03%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
64,266.51 -1,117.26 (-1.71%) CMC Crypto 200
1,333.14 -31.99 (-2.34%)
AKITA Drilling Ltd. (AKTAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:23AM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 03 May 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 02 May 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 01 May 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 30 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 29 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,700 |
| 26 Apr 2024 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | - |
| 25 Apr 2024 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | 375 |
| 24 Apr 2024 | 1.1040 | 1.1040 | 1.1000 | 1.1000 | 1.1000 | 1,196 |
| 23 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 22 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 19 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 18 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 17 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 16 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 100 |
| 15 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 12 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 11 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 631 |
| 10 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 09 Apr 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 1,600 |
| 08 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 05 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 04 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 03 Apr 2024 | 1.1900 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 8,000 |
| 02 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 100 |
| 01 Apr 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 5,003 |
| 28 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 27 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1,202 |
| 26 Mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 25 Mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 22 Mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 21 Mar 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 2,000 |
| 20 Mar 2024 | 1.2400 | 1.2400 | 1.2330 | 1.2330 | 1.2330 | 2,600 |
| 19 Mar 2024 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | - |
| 18 Mar 2024 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | - |
| 15 Mar 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2360 | 1.2360 | 5,000 |
| 14 Mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 300 |
| 13 Mar 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 2,400 |
| 12 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 11 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 08 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 601 |
| 07 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 3,100 |
| 06 Mar 2024 | 1.2750 | 1.2824 | 1.2750 | 1.2800 | 1.2800 | 2,160 |
| 05 Mar 2024 | 1.3300 | 1.3300 | 1.2760 | 1.2760 | 1.2760 | 440 |
| 04 Mar 2024 | 1.1911 | 1.2600 | 1.1911 | 1.2600 | 1.2600 | 402 |
| 01 Mar 2024 | 1.0590 | 1.0590 | 1.0590 | 1.0590 | 1.0590 | - |
| 29 Feb 2024 | 1.0590 | 1.0590 | 1.0590 | 1.0590 | 1.0590 | - |
| 28 Feb 2024 | 1.0590 | 1.0590 | 1.0590 | 1.0590 | 1.0590 | - |
| 27 Feb 2024 | 1.0590 | 1.0590 | 1.0590 | 1.0590 | 1.0590 | 500 |
| 26 Feb 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
| 23 Feb 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
| 22 Feb 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 261 |
| 21 Feb 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 800 |
| 20 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 16 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 3,735 |
| 15 Feb 2024 | 1.0827 | 1.0827 | 1.0827 | 1.0827 | 1.0827 | - |
| 14 Feb 2024 | 1.0827 | 1.0827 | 1.0827 | 1.0827 | 1.0827 | - |
| 13 Feb 2024 | 1.0701 | 1.0827 | 1.0701 | 1.0827 | 1.0827 | 2,500 |
| 12 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 09 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 08 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 07 Feb 2024 | 1.1000 | 1.1010 | 1.1000 | 1.1000 | 1.1000 | 3,804 |
| 06 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1,400 |
| 05 Feb 2024 | 1.0900 | 1.1001 | 1.0900 | 1.0900 | 1.0900 | 1,200 |
| 02 Feb 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 4,100 |
| 01 Feb 2024 | 1.0409 | 1.0409 | 1.0409 | 1.0409 | 1.0409 | - |
| 31 Jan 2024 | 1.0409 | 1.0409 | 1.0409 | 1.0409 | 1.0409 | - |
| 30 Jan 2024 | 1.0409 | 1.0409 | 1.0409 | 1.0409 | 1.0409 | - |
| 29 Jan 2024 | 1.0409 | 1.0409 | 1.0409 | 1.0409 | 1.0409 | - |
| 26 Jan 2024 | 1.0409 | 1.0409 | 1.0409 | 1.0409 | 1.0409 | - |
| 25 Jan 2024 | 1.0409 | 1.0409 | 1.0409 | 1.0409 | 1.0409 | - |
| 24 Jan 2024 | 1.0409 | 1.0409 | 1.0409 | 1.0409 | 1.0409 | - |
| 23 Jan 2024 | 1.0409 | 1.0409 | 1.0409 | 1.0409 | 1.0409 | - |
| 22 Jan 2024 | 1.0409 | 1.0409 | 1.0409 | 1.0409 | 1.0409 | - |
| 19 Jan 2024 | 1.0409 | 1.0409 | 1.0409 | 1.0409 | 1.0409 | 1,400 |
| 18 Jan 2024 | 1.0400 | 1.0450 | 1.0400 | 1.0450 | 1.0450 | 6,652 |
| 17 Jan 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 16 Jan 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 12 Jan 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 11 Jan 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 100 |
| 10 Jan 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 6,600 |
| 09 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 08 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 491 |
| 05 Jan 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 2,250 |
| 04 Jan 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 03 Jan 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 02 Jan 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 29 Dec 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 28 Dec 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,030 |
| 27 Dec 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,550 |
| 26 Dec 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 22 Dec 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1,921 |
| 21 Dec 2023 | 1.0500 | 1.0650 | 1.0500 | 1.0650 | 1.0650 | 2,005 |
| 20 Dec 2023 | 1.0424 | 1.0424 | 1.0424 | 1.0424 | 1.0424 | 500 |
| 19 Dec 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 18 Dec 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1,152 |
| 15 Dec 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 14 Dec 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 900 |
| 13 Dec 2023 | 0.9741 | 0.9741 | 0.9741 | 0.9741 | 0.9741 | 1,020 |
| 12 Dec 2023 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 2,798 |
| *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.