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
8,209.99 +37.84 (+0.46%) Bitcoin USD
59,092.65 +661.95 (+1.13%) CMC Crypto 200
1,277.60 +0.62 (+0.05%)
Amex Exploration Inc. (AMXEF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:28PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 5,600 |
| 01 May 2024 | 1.3300 | 1.3600 | 1.3200 | 1.3550 | 1.3550 | 7,500 |
| 30 Apr 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 4,700 |
| 29 Apr 2024 | 1.3850 | 1.3900 | 1.3750 | 1.3750 | 1.3750 | 6,600 |
| 26 Apr 2024 | 1.4600 | 1.4600 | 1.3700 | 1.3700 | 1.3700 | 1,500 |
| 25 Apr 2024 | 1.3400 | 1.3770 | 1.3400 | 1.3770 | 1.3770 | 8,500 |
| 24 Apr 2024 | 1.4300 | 1.4300 | 1.3600 | 1.3700 | 1.3700 | 12,500 |
| 23 Apr 2024 | 1.3900 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 17,700 |
| 22 Apr 2024 | 1.3200 | 1.3800 | 1.3200 | 1.3800 | 1.3800 | 7,900 |
| 19 Apr 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 13,500 |
| 18 Apr 2024 | 1.3420 | 1.4000 | 1.3420 | 1.3500 | 1.3500 | 21,200 |
| 17 Apr 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 5,500 |
| 16 Apr 2024 | 1.3480 | 1.3600 | 1.3060 | 1.3300 | 1.3300 | 23,500 |
| 15 Apr 2024 | 1.3400 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 11,800 |
| 12 Apr 2024 | 1.4100 | 1.4500 | 1.3400 | 1.3500 | 1.3500 | 22,500 |
| 11 Apr 2024 | 1.4000 | 1.4350 | 1.3930 | 1.4000 | 1.4000 | 22,600 |
| 10 Apr 2024 | 1.3500 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 30,600 |
| 09 Apr 2024 | 1.5100 | 1.5100 | 1.3800 | 1.4000 | 1.4000 | 21,800 |
| 08 Apr 2024 | 1.5900 | 1.5900 | 1.4600 | 1.4700 | 1.4700 | 8,000 |
| 05 Apr 2024 | 1.4800 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 20,900 |
| 04 Apr 2024 | 1.4800 | 1.5400 | 1.4800 | 1.4840 | 1.4840 | 34,600 |
| 03 Apr 2024 | 1.4300 | 1.4800 | 1.4100 | 1.4800 | 1.4800 | 16,700 |
| 02 Apr 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4230 | 1.4230 | 21,400 |
| 01 Apr 2024 | 1.4000 | 1.4500 | 1.3110 | 1.4500 | 1.4500 | 35,900 |
| 28 Mar 2024 | 1.2260 | 1.3200 | 1.2180 | 1.3100 | 1.3100 | 102,400 |
| 27 Mar 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 9,000 |
| 26 Mar 2024 | 1.2300 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 38,500 |
| 25 Mar 2024 | 1.1200 | 1.2400 | 1.1200 | 1.2300 | 1.2300 | 38,400 |
| 22 Mar 2024 | 1.1200 | 1.1400 | 1.1150 | 1.1350 | 1.1350 | 20,500 |
| 21 Mar 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 23,800 |
| 20 Mar 2024 | 1.0510 | 1.1100 | 1.0510 | 1.1100 | 1.1100 | 8,500 |
| 19 Mar 2024 | 1.0900 | 1.0900 | 1.0550 | 1.0600 | 1.0600 | 21,500 |
| 18 Mar 2024 | 1.0950 | 1.1000 | 1.0900 | 1.0970 | 1.0970 | 19,500 |
| 15 Mar 2024 | 1.0800 | 1.0850 | 1.0700 | 1.0850 | 1.0850 | 5,700 |
| 14 Mar 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 16,400 |
| 13 Mar 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 2,200 |
| 12 Mar 2024 | 1.0900 | 1.0990 | 1.0800 | 1.0900 | 1.0900 | 12,600 |
| 11 Mar 2024 | 1.0800 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 21,400 |
| 08 Mar 2024 | 1.1000 | 1.1050 | 1.0800 | 1.0900 | 1.0900 | 34,100 |
| 07 Mar 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1050 | 1.1050 | 19,100 |
| 06 Mar 2024 | 1.0970 | 1.1100 | 1.0950 | 1.1000 | 1.1000 | 28,900 |
| 05 Mar 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 17,400 |
| 04 Mar 2024 | 1.0900 | 1.1400 | 1.0900 | 1.1150 | 1.1150 | 12,300 |
| 01 Mar 2024 | 1.0900 | 1.1010 | 1.0900 | 1.0900 | 1.0900 | 21,300 |
| 29 Feb 2024 | 1.1100 | 1.1100 | 1.1050 | 1.1100 | 1.1100 | 110,600 |
| 28 Feb 2024 | 1.1000 | 1.1250 | 1.1000 | 1.1100 | 1.1100 | 10,400 |
| 27 Feb 2024 | 1.1000 | 1.1050 | 1.0750 | 1.1000 | 1.1000 | 11,500 |
| 26 Feb 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0900 | 1.0900 | 35,300 |
| 23 Feb 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 15,400 |
| 22 Feb 2024 | 1.0810 | 1.0960 | 1.0490 | 1.0600 | 1.0600 | 20,000 |
| 21 Feb 2024 | 1.1150 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 8,600 |
| 20 Feb 2024 | 1.1380 | 1.1400 | 1.1200 | 1.1250 | 1.1250 | 19,400 |
| 16 Feb 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 19,500 |
| 15 Feb 2024 | 1.0500 | 1.1290 | 1.0500 | 1.1100 | 1.1100 | 14,200 |
| 14 Feb 2024 | 1.0930 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 17,900 |
| 13 Feb 2024 | 1.0800 | 1.1100 | 1.0690 | 1.1000 | 1.1000 | 29,600 |
| 12 Feb 2024 | 1.1300 | 1.1390 | 1.1200 | 1.1300 | 1.1300 | 9,100 |
| 09 Feb 2024 | 1.1370 | 1.1600 | 1.1370 | 1.1500 | 1.1500 | 21,200 |
| 08 Feb 2024 | 1.1870 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 8,800 |
| 07 Feb 2024 | 1.1600 | 1.1890 | 1.1500 | 1.1800 | 1.1800 | 12,000 |
| 06 Feb 2024 | 1.2300 | 1.2300 | 1.1600 | 1.1840 | 1.1840 | 26,800 |
| 05 Feb 2024 | 1.1900 | 1.1900 | 1.1300 | 1.1300 | 1.1300 | 14,100 |
| 02 Feb 2024 | 1.1700 | 1.2010 | 1.1500 | 1.2010 | 1.2010 | 13,700 |
| 01 Feb 2024 | 1.1150 | 1.1800 | 1.1150 | 1.1700 | 1.1700 | 9,600 |
| 31 Jan 2024 | 1.0800 | 1.1400 | 1.0800 | 1.1040 | 1.1040 | 28,400 |
| 30 Jan 2024 | 1.0900 | 1.0900 | 1.0740 | 1.0740 | 1.0740 | 5,500 |
| 29 Jan 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 45,400 |
| 26 Jan 2024 | 1.0400 | 1.0600 | 1.0290 | 1.0600 | 1.0600 | 9,000 |
| 25 Jan 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 24 Jan 2024 | 1.0260 | 1.0260 | 0.9630 | 0.9750 | 0.9750 | 25,600 |
| 23 Jan 2024 | 1.0290 | 1.0300 | 0.9950 | 1.0000 | 1.0000 | 19,200 |
| 22 Jan 2024 | 1.0350 | 1.0520 | 1.0100 | 1.0100 | 1.0100 | 19,800 |
| 19 Jan 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 2,200 |
| 18 Jan 2024 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 9,400 |
| 17 Jan 2024 | 1.0000 | 1.0500 | 0.9920 | 1.0500 | 1.0500 | 10,600 |
| 16 Jan 2024 | 1.0600 | 1.1050 | 1.0050 | 1.0050 | 1.0050 | 18,600 |
| 12 Jan 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 5,000 |
| 11 Jan 2024 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | - |
| 10 Jan 2024 | 0.9800 | 0.9810 | 0.9800 | 0.9810 | 0.9810 | 12,500 |
| 09 Jan 2024 | 0.9360 | 0.9370 | 0.9360 | 0.9370 | 0.9370 | 2,200 |
| 08 Jan 2024 | 0.9790 | 0.9790 | 0.9460 | 0.9460 | 0.9460 | 10,400 |
| 05 Jan 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 3,000 |
| 04 Jan 2024 | 0.9700 | 0.9700 | 0.9490 | 0.9490 | 0.9490 | 1,500 |
| 03 Jan 2024 | 0.9980 | 0.9980 | 0.9300 | 0.9340 | 0.9340 | 10,300 |
| 02 Jan 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 6,400 |
| 29 Dec 2023 | 1.0310 | 1.0700 | 1.0310 | 1.0600 | 1.0600 | 8,300 |
| 28 Dec 2023 | 1.0550 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 8,800 |
| 27 Dec 2023 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 4,100 |
| 26 Dec 2023 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
| 22 Dec 2023 | 1.0700 | 1.1000 | 1.0600 | 1.0850 | 1.0850 | 37,500 |
| 21 Dec 2023 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
| 20 Dec 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0650 | 1.0650 | 18,400 |
| 19 Dec 2023 | 0.9470 | 1.0200 | 0.9420 | 1.0200 | 1.0200 | 10,300 |
| 18 Dec 2023 | 0.9310 | 0.9330 | 0.9240 | 0.9240 | 0.9240 | 7,400 |
| 15 Dec 2023 | 0.9300 | 0.9480 | 0.9300 | 0.9350 | 0.9350 | 2,400 |
| 14 Dec 2023 | 0.9600 | 0.9740 | 0.9480 | 0.9480 | 0.9480 | 12,100 |
| 13 Dec 2023 | 0.8280 | 0.8980 | 0.8280 | 0.8980 | 0.8980 | 3,900 |
| 12 Dec 2023 | 0.8410 | 0.8500 | 0.8260 | 0.8500 | 0.8500 | 13,400 |
| 11 Dec 2023 | 0.8740 | 0.8750 | 0.8500 | 0.8500 | 0.8500 | 9,700 |
| 08 Dec 2023 | 0.9090 | 0.9090 | 0.8760 | 0.8760 | 0.8760 | 2,300 |
| *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.