Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,867.07 +894.30 (+1.42%) CMC Crypto 200
1,345.38 -51.16 (-3.66%)
American Funds New Perspective A (ANWPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
| 25 Apr 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| 24 Apr 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| 23 Apr 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| 22 Apr 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | - |
| 19 Apr 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| 18 Apr 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
| 17 Apr 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 16 Apr 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| 15 Apr 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
| 12 Apr 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 11 Apr 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| 10 Apr 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| 09 Apr 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 08 Apr 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| 05 Apr 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
| 04 Apr 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| 03 Apr 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | - |
| 02 Apr 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| 01 Apr 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| 28 Mar 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 27 Mar 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| 26 Mar 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 25 Mar 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 22 Mar 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| 21 Mar 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 20 Mar 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| 19 Mar 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 18 Mar 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| 15 Mar 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| 14 Mar 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 13 Mar 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 12 Mar 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 11 Mar 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| 08 Mar 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 07 Mar 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 06 Mar 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 05 Mar 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| 04 Mar 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| 01 Mar 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 29 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 28 Feb 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| 27 Feb 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
| 26 Feb 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| 23 Feb 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 22 Feb 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| 21 Feb 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | - |
| 20 Feb 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| 16 Feb 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| 15 Feb 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 14 Feb 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
| 13 Feb 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| 12 Feb 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| 09 Feb 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| 08 Feb 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
| 07 Feb 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| 06 Feb 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
| 05 Feb 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 02 Feb 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 01 Feb 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 31 Jan 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| 30 Jan 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 29 Jan 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
| 26 Jan 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| 25 Jan 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 24 Jan 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| 23 Jan 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| 22 Jan 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 19 Jan 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| 18 Jan 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 17 Jan 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| 16 Jan 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| 12 Jan 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| 11 Jan 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
| 10 Jan 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| 09 Jan 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 08 Jan 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 05 Jan 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| 04 Jan 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 03 Jan 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 02 Jan 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 29 Dec 2023 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 28 Dec 2023 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 27 Dec 2023 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 26 Dec 2023 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| 22 Dec 2023 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 21 Dec 2023 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| 20 Dec 2023 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 19 Dec 2023 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 18 Dec 2023 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| 15 Dec 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 14 Dec 2023 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| 14 Dec 2023 | 0.523 Dividend | |||||
| 14 Dec 2023 | 2.472 Capital gain | |||||
| 13 Dec 2023 | 57.61 | 57.61 | 57.61 | 57.61 | 54.61 | - |
| 12 Dec 2023 | 56.83 | 56.83 | 56.83 | 56.83 | 53.88 | - |
| 11 Dec 2023 | 56.53 | 56.53 | 56.53 | 56.53 | 53.59 | - |
| 08 Dec 2023 | 56.22 | 56.22 | 56.22 | 56.22 | 53.30 | - |
| 07 Dec 2023 | 55.94 | 55.94 | 55.94 | 55.94 | 53.03 | - |
| 06 Dec 2023 | 55.63 | 55.63 | 55.63 | 55.63 | 52.74 | - |
| *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.