Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,266.88 +522.37 (+0.83%) CMC Crypto 200
1,313.35 +36.37 (+2.85%)
Alger Focus Equity I (ALGRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| 01 May 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 30 Apr 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | - |
| 29 Apr 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - |
| 26 Apr 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| 25 Apr 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| 24 Apr 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 23 Apr 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | - |
| 22 Apr 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| 19 Apr 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| 18 Apr 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | - |
| 17 Apr 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| 16 Apr 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| 15 Apr 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| 12 Apr 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| 11 Apr 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| 10 Apr 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| 09 Apr 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
| 08 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 05 Apr 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
| 04 Apr 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 03 Apr 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
| 02 Apr 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| 01 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 28 Mar 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| 27 Mar 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 26 Mar 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| 25 Mar 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
| 22 Mar 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 21 Mar 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| 20 Mar 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| 19 Mar 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 18 Mar 2024 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - |
| 15 Mar 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 14 Mar 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| 13 Mar 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 12 Mar 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| 11 Mar 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 08 Mar 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 07 Mar 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
| 06 Mar 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| 05 Mar 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| 04 Mar 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 01 Mar 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| 29 Feb 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| 28 Feb 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| 27 Feb 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| 26 Feb 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| 23 Feb 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
| 22 Feb 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 21 Feb 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| 20 Feb 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 16 Feb 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 15 Feb 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
| 14 Feb 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| 13 Feb 2024 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | - |
| 12 Feb 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| 09 Feb 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | - |
| 08 Feb 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| 07 Feb 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
| 06 Feb 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
| 05 Feb 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
| 02 Feb 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
| 01 Feb 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 31 Jan 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 30 Jan 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 29 Jan 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 26 Jan 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| 25 Jan 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 24 Jan 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 23 Jan 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 22 Jan 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 19 Jan 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 18 Jan 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| 17 Jan 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
| 16 Jan 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 12 Jan 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 11 Jan 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
| 10 Jan 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| 09 Jan 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 08 Jan 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 05 Jan 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| 04 Jan 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| 03 Jan 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 02 Jan 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
| 29 Dec 2023 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 28 Dec 2023 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| 27 Dec 2023 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| 26 Dec 2023 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 22 Dec 2023 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| 21 Dec 2023 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
| 20 Dec 2023 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
| 19 Dec 2023 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 18 Dec 2023 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
| 15 Dec 2023 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
| 14 Dec 2023 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| 14 Dec 2023 | 0.053 Dividend | |||||
| 13 Dec 2023 | 51.84 | 51.84 | 51.84 | 51.84 | 51.79 | - |
| 12 Dec 2023 | 51.32 | 51.32 | 51.32 | 51.32 | 51.27 | - |
| *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.