Yahoo

Mail

Singapore markets closed

Straits Times Index
3,322.62
+14.72(+0.45%)
S&P 500
5,334.55
+27.54(+0.52%)
Dow
39,653.71
-17.33(-0.04%)
Nasdaq
16,976.20
+174.66(+1.04%)
Bitcoin USD
69,257.74
-431.27(-0.62%)
CMC Crypto 200
1,498.70
-3.96(-0.26%)

Alchemy Investments Acquisition Corp 1 (ALCY)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

10.67

-0.01

(-0.09%)

As of 04:00PM EDT. Market open.

Time period:

23 May 2023 - 23 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 May 2024	10.68	10.68	10.67	10.67	10.67	5,126
21 May 2024	10.67	10.68	10.67	10.68	10.68	1,000
20 May 2024	10.67	10.67	10.67	10.67	10.67	4,600
17 May 2024	10.67	10.68	10.67	10.68	10.68	50,400
16 May 2024	10.65	10.65	10.65	10.65	10.65	800
15 May 2024	10.64	10.67	10.64	10.65	10.65	16,800
14 May 2024	10.64	10.64	10.64	10.64	10.64	1,900
13 May 2024	10.65	10.65	10.65	10.65	10.65	1,300
10 May 2024	10.62	10.62	10.62	10.62	10.62	200
09 May 2024	10.66	10.66	10.66	10.66	10.66	900
08 May 2024	10.64	10.75	10.62	10.64	10.64	2,900
07 May 2024	10.69	11.08	10.62	10.65	10.65	10,200
06 May 2024	10.64	11.50	10.64	10.65	10.65	8,700
03 May 2024	10.66	11.06	10.66	10.67	10.67	1,600
02 May 2024	11.15	11.68	10.63	10.70	10.70	6,200
01 May 2024	10.65	10.65	10.63	10.64	10.64	12,900
30 Apr 2024	10.64	10.64	10.63	10.64	10.64	7,600
29 Apr 2024	10.63	10.65	10.63	10.64	10.64	337,200
26 Apr 2024	10.63	10.66	10.62	10.63	10.63	233,200
25 Apr 2024	10.61	10.64	10.61	10.62	10.62	60,800
24 Apr 2024	10.62	10.62	10.62	10.62	10.62	82,200
23 Apr 2024	10.61	10.61	10.61	10.61	10.61	2,600
22 Apr 2024	10.61	10.61	10.61	10.61	10.61	300
19 Apr 2024	10.61	10.61	10.60	10.60	10.60	42,400
18 Apr 2024	10.61	10.64	10.61	10.61	10.61	9,300
17 Apr 2024	10.60	10.62	10.60	10.62	10.62	29,500
16 Apr 2024	10.61	10.64	10.59	10.62	10.62	95,200
15 Apr 2024	10.60	10.62	10.60	10.62	10.62	17,700
12 Apr 2024	10.59	10.61	10.59	10.61	10.61	1,100
11 Apr 2024	10.61	10.61	10.61	10.61	10.61	2,000
10 Apr 2024	10.61	10.61	10.60	10.61	10.61	161,300
09 Apr 2024	10.59	10.60	10.59	10.60	10.60	5,700
08 Apr 2024	10.60	10.60	10.60	10.60	10.60	5,800
05 Apr 2024	10.60	10.60	10.59	10.60	10.60	7,700
04 Apr 2024	10.57	10.61	10.57	10.60	10.60	178,500
03 Apr 2024	10.57	10.57	10.57	10.57	10.57	600
02 Apr 2024	10.56	10.57	10.56	10.56	10.56	2,600
01 Apr 2024	10.58	10.58	10.58	10.58	10.58	3,300
28 Mar 2024	10.58	10.58	10.58	10.58	10.58	24,100
27 Mar 2024	10.60	10.60	10.58	10.58	10.58	33,200
26 Mar 2024	10.58	10.58	10.56	10.58	10.58	45,000
25 Mar 2024	10.57	10.57	10.57	10.57	10.57	75,700
22 Mar 2024	10.58	10.58	10.57	10.58	10.58	29,500
21 Mar 2024	10.57	10.58	10.57	10.57	10.57	17,200
20 Mar 2024	10.57	10.58	10.57	10.58	10.58	102,000
19 Mar 2024	10.57	10.58	10.57	10.57	10.57	111,200
18 Mar 2024	10.57	10.58	10.57	10.58	10.58	8,200
15 Mar 2024	10.58	10.58	10.58	10.58	10.58	500
14 Mar 2024	10.57	10.58	10.56	10.58	10.58	133,700
13 Mar 2024	10.55	10.55	10.55	10.55	10.55	1,100
12 Mar 2024	10.56	10.56	10.56	10.56	10.56	-
11 Mar 2024	10.56	10.56	10.56	10.56	10.56	-
08 Mar 2024	10.56	10.57	10.56	10.56	10.56	4,300
07 Mar 2024	10.56	10.56	10.56	10.56	10.56	600
06 Mar 2024	10.55	10.55	10.55	10.55	10.55	600
05 Mar 2024	10.57	10.57	10.57	10.57	10.57	200
04 Mar 2024	10.54	10.57	10.54	10.57	10.57	3,200
01 Mar 2024	10.56	10.56	10.56	10.56	10.56	8,100
29 Feb 2024	10.55	10.57	10.55	10.55	10.55	106,600
28 Feb 2024	10.56	10.56	10.54	10.54	10.54	60,100
27 Feb 2024	10.56	10.57	10.56	10.56	10.56	45,900
26 Feb 2024	10.56	10.57	10.56	10.56	10.56	62,800
23 Feb 2024	10.56	10.56	10.55	10.55	10.55	50,400
22 Feb 2024	10.55	10.57	10.55	10.56	10.56	146,900
21 Feb 2024	10.55	10.55	10.54	10.54	10.54	600
20 Feb 2024	10.55	10.55	10.55	10.55	10.55	18,800
16 Feb 2024	10.54	10.54	10.54	10.54	10.54	5,500
15 Feb 2024	10.54	10.54	10.54	10.54	10.54	3,200
14 Feb 2024	10.62	10.62	10.54	10.55	10.55	1,500
13 Feb 2024	10.54	10.55	10.54	10.54	10.54	3,000
12 Feb 2024	10.54	10.54	10.54	10.54	10.54	4,500
09 Feb 2024	10.55	10.55	10.54	10.54	10.54	2,600
08 Feb 2024	10.57	10.57	10.54	10.54	10.54	633,200
07 Feb 2024	10.58	10.58	10.55	10.56	10.56	12,800
06 Feb 2024	10.53	10.53	10.53	10.53	10.53	-
05 Feb 2024	10.54	10.54	10.53	10.53	10.53	8,300
02 Feb 2024	10.55	10.55	10.55	10.55	10.55	15,800
01 Feb 2024	10.54	10.56	10.54	10.56	10.56	47,000
31 Jan 2024	10.52	10.54	10.52	10.54	10.54	10,000
30 Jan 2024	10.52	10.52	10.52	10.52	10.52	156,100
29 Jan 2024	10.56	10.61	10.52	10.52	10.52	22,200
26 Jan 2024	11.04	11.85	10.51	10.56	10.56	10,300
25 Jan 2024	11.02	11.52	10.51	10.56	10.56	8,000
24 Jan 2024	10.51	11.52	10.51	10.51	10.51	19,400
23 Jan 2024	11.03	11.17	10.50	10.60	10.60	3,500
22 Jan 2024	11.00	11.00	10.50	10.50	10.50	12,000
19 Jan 2024	10.49	10.49	10.49	10.49	10.49	1,400
18 Jan 2024	10.48	10.50	10.48	10.49	10.49	11,000
17 Jan 2024	10.48	10.48	10.48	10.48	10.48	-
16 Jan 2024	10.48	10.48	10.48	10.48	10.48	100,100
12 Jan 2024	10.47	10.47	10.47	10.47	10.47	292,000
11 Jan 2024	10.46	10.50	10.46	10.50	10.50	4,300
10 Jan 2024	10.47	10.47	10.47	10.47	10.47	30,200
09 Jan 2024	10.44	10.45	10.44	10.45	10.45	2,200
08 Jan 2024	10.46	10.46	10.46	10.46	10.46	-
05 Jan 2024	10.46	10.46	10.46	10.46	10.46	-
04 Jan 2024	10.46	10.46	10.46	10.46	10.46	200
03 Jan 2024	10.43	10.43	10.43	10.43	10.43	-
02 Jan 2024	10.43	10.43	10.43	10.43	10.43	-
29 Dec 2023	10.43	10.43	10.43	10.43	10.43	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,322.62+14.72(+0.45%)

S&P 5005,334.55+27.54(+0.52%)

Dow39,653.71-17.33(-0.04%)

Nasdaq16,976.20+174.66(+1.04%)

Bitcoin USD69,257.74-431.27(-0.62%)

CMC Crypto 2001,498.70-3.96(-0.26%)

Alchemy Investments Acquisition Corp 1 (ALCY)

Straits Times Index
3,322.62
+14.72(+0.45%)

S&P 500
5,334.55
+27.54(+0.52%)

Dow
39,653.71
-17.33(-0.04%)

Nasdaq
16,976.20
+174.66(+1.04%)

Bitcoin USD
69,257.74
-431.27(-0.62%)

CMC Crypto 200
1,498.70
-3.96(-0.26%)