Singapore Markets close in 5 hrs 31 mins
Straits Times Index
3,253.02 +13.99 (+0.43%) Nikkei
27,497.45 +20.58 (+0.07%) Hang Seng
19,726.73 +159.04 (+0.81%) FTSE 100
7,471.77 +66.32 (+0.90%) BTC-USD
26,969.95 -897.24 (-3.22%) CMC Crypto 200
589.59 -17.86 (-2.94%)
Agora, Inc. (API)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | 3.3700 | 3.5250 | 3.3650 | 3.4800 | 3.4800 | 288,500 |
| 24 Mar 2023 | 3.3900 | 3.5600 | 3.3700 | 3.4300 | 3.4300 | 535,400 |
| 23 Mar 2023 | 3.3900 | 3.6900 | 3.3500 | 3.4300 | 3.4300 | 752,100 |
| 22 Mar 2023 | 3.3500 | 3.3800 | 3.1800 | 3.1900 | 3.1900 | 464,800 |
| 21 Mar 2023 | 3.2100 | 3.4600 | 3.2000 | 3.3400 | 3.3400 | 624,700 |
| 20 Mar 2023 | 3.2500 | 3.3050 | 3.1350 | 3.1500 | 3.1500 | 317,100 |
| 17 Mar 2023 | 3.3000 | 3.4300 | 3.2200 | 3.2200 | 3.2200 | 322,200 |
| 16 Mar 2023 | 3.0100 | 3.3900 | 3.0100 | 3.3200 | 3.3200 | 534,300 |
| 15 Mar 2023 | 3.0300 | 3.1600 | 2.9400 | 3.1400 | 3.1400 | 705,600 |
| 14 Mar 2023 | 3.1100 | 3.2500 | 3.0580 | 3.1300 | 3.1300 | 377,300 |
| 13 Mar 2023 | 2.9500 | 3.2300 | 2.9500 | 3.1500 | 3.1500 | 396,900 |
| 10 Mar 2023 | 3.0800 | 3.1300 | 2.8400 | 2.9500 | 2.9500 | 878,100 |
| 09 Mar 2023 | 3.1700 | 3.3600 | 3.1100 | 3.1400 | 3.1400 | 437,100 |
| 08 Mar 2023 | 3.3000 | 3.4800 | 3.2100 | 3.2500 | 3.2500 | 702,600 |
| 07 Mar 2023 | 3.3200 | 3.5150 | 3.2700 | 3.3800 | 3.3800 | 408,400 |
| 06 Mar 2023 | 3.3100 | 3.5300 | 3.1600 | 3.3500 | 3.3500 | 405,100 |
| 03 Mar 2023 | 3.2000 | 3.4900 | 3.1930 | 3.3900 | 3.3900 | 503,900 |
| 02 Mar 2023 | 2.8900 | 3.3000 | 2.8500 | 3.2200 | 3.2200 | 1,040,300 |
| 01 Mar 2023 | 3.1900 | 3.3400 | 2.8500 | 2.9800 | 2.9800 | 1,081,900 |
| 28 Feb 2023 | 3.7700 | 3.8100 | 2.9800 | 3.0600 | 3.0600 | 1,692,000 |
| 27 Feb 2023 | 3.8800 | 3.9750 | 3.8300 | 3.8400 | 3.8400 | 376,600 |
| 24 Feb 2023 | 3.7900 | 3.9200 | 3.7100 | 3.7800 | 3.7800 | 611,400 |
| 23 Feb 2023 | 3.9600 | 4.0110 | 3.8300 | 3.8300 | 3.8300 | 362,000 |
| 22 Feb 2023 | 3.9000 | 4.0800 | 3.8700 | 3.9300 | 3.9300 | 431,000 |
| 21 Feb 2023 | 3.9100 | 4.0100 | 3.8500 | 3.9100 | 3.9100 | 396,900 |
| 17 Feb 2023 | 3.9000 | 4.0300 | 3.8500 | 4.0100 | 4.0100 | 383,400 |
| 16 Feb 2023 | 3.9500 | 4.0500 | 3.9200 | 3.9500 | 3.9500 | 336,100 |
| 15 Feb 2023 | 3.8800 | 4.0700 | 3.8700 | 4.0500 | 4.0500 | 500,700 |
| 14 Feb 2023 | 4.0200 | 4.1500 | 3.8600 | 3.8800 | 3.8800 | 643,500 |
| 13 Feb 2023 | 4.0400 | 4.1200 | 3.9700 | 4.0000 | 4.0000 | 719,600 |
| 10 Feb 2023 | 4.3700 | 4.5000 | 3.9600 | 4.0000 | 4.0000 | 923,600 |
| 09 Feb 2023 | 4.4500 | 4.8500 | 4.4300 | 4.5400 | 4.5400 | 1,244,700 |
| 08 Feb 2023 | 4.5000 | 4.5800 | 4.2200 | 4.4100 | 4.4100 | 1,285,700 |
| 07 Feb 2023 | 4.0600 | 4.3200 | 3.9800 | 4.2400 | 4.2400 | 450,500 |
| 06 Feb 2023 | 3.9500 | 4.0700 | 3.8800 | 3.9900 | 3.9900 | 345,900 |
| 03 Feb 2023 | 4.1200 | 4.3700 | 3.9700 | 4.0200 | 4.0200 | 678,600 |
| 02 Feb 2023 | 4.2600 | 4.3900 | 4.1450 | 4.1600 | 4.1600 | 674,500 |
| 01 Feb 2023 | 3.9900 | 4.3250 | 3.9650 | 4.2600 | 4.2600 | 748,500 |
| 31 Jan 2023 | 3.9200 | 4.1000 | 3.8900 | 3.8900 | 3.8900 | 821,000 |
| 30 Jan 2023 | 4.0000 | 4.0700 | 3.9200 | 3.9700 | 3.9700 | 479,300 |
| 27 Jan 2023 | 4.1400 | 4.3200 | 3.9900 | 4.1200 | 4.1200 | 460,300 |
| 26 Jan 2023 | 4.3300 | 4.5000 | 4.0800 | 4.1600 | 4.1600 | 496,400 |
| 25 Jan 2023 | 4.2300 | 4.4000 | 4.1600 | 4.1900 | 4.1900 | 277,600 |
| 24 Jan 2023 | 4.5000 | 4.5700 | 4.3300 | 4.3300 | 4.3300 | 364,500 |
| 23 Jan 2023 | 4.2000 | 4.5800 | 4.2000 | 4.5800 | 4.5800 | 585,000 |
| 20 Jan 2023 | 3.9900 | 4.2100 | 3.9350 | 4.1700 | 4.1700 | 594,600 |
| 19 Jan 2023 | 4.1000 | 4.1400 | 3.7500 | 3.8300 | 3.8300 | 1,123,100 |
| 18 Jan 2023 | 4.3700 | 4.5700 | 4.0500 | 4.0900 | 4.0900 | 524,400 |
| 17 Jan 2023 | 4.6200 | 4.7600 | 4.3100 | 4.3100 | 4.3100 | 601,400 |
| 13 Jan 2023 | 4.4600 | 4.8200 | 4.3950 | 4.7900 | 4.7900 | 606,500 |
| 12 Jan 2023 | 4.3000 | 4.5100 | 4.2550 | 4.4300 | 4.4300 | 345,500 |
| 11 Jan 2023 | 4.6000 | 4.6450 | 4.2400 | 4.3600 | 4.3600 | 540,800 |
| 10 Jan 2023 | 4.5200 | 4.6700 | 4.4700 | 4.5800 | 4.5800 | 994,800 |
| 09 Jan 2023 | 4.6100 | 4.6700 | 4.4100 | 4.4300 | 4.4300 | 515,300 |
| 06 Jan 2023 | 4.5200 | 4.6800 | 4.3600 | 4.4900 | 4.4900 | 547,600 |
| 05 Jan 2023 | 4.4200 | 4.6600 | 4.2500 | 4.5300 | 4.5300 | 657,800 |
| 04 Jan 2023 | 4.2300 | 4.5300 | 4.0900 | 4.5000 | 4.5000 | 685,700 |
| 03 Jan 2023 | 4.0800 | 4.3700 | 3.9500 | 4.0000 | 4.0000 | 767,400 |
| 30 Dec 2022 | 3.9100 | 4.2000 | 3.9100 | 3.9100 | 3.9100 | 478,700 |
| 29 Dec 2022 | 3.8500 | 4.1000 | 3.7000 | 4.0900 | 4.0900 | 508,600 |
| 28 Dec 2022 | 3.8300 | 4.0200 | 3.8200 | 3.9300 | 3.9300 | 408,700 |
| 27 Dec 2022 | 4.0300 | 4.0300 | 3.7500 | 3.9000 | 3.9000 | 521,600 |
| 23 Dec 2022 | 3.9500 | 4.0800 | 3.9400 | 4.0200 | 4.0200 | 347,900 |
| 22 Dec 2022 | 4.2000 | 4.2000 | 3.9400 | 3.9700 | 3.9700 | 493,000 |
| 21 Dec 2022 | 3.7300 | 4.2200 | 3.6350 | 4.1200 | 4.1200 | 1,106,100 |
| 20 Dec 2022 | 3.5600 | 3.8200 | 3.5600 | 3.7400 | 3.7400 | 431,500 |
| 19 Dec 2022 | 4.0000 | 4.0100 | 3.6000 | 3.6700 | 3.6700 | 763,400 |
| 16 Dec 2022 | 3.8200 | 4.1000 | 3.7800 | 4.0200 | 4.0200 | 1,030,200 |
| 15 Dec 2022 | 4.0500 | 4.1000 | 3.7500 | 3.7500 | 3.7500 | 1,148,600 |
| 14 Dec 2022 | 3.6900 | 4.0300 | 3.6400 | 3.8700 | 3.8700 | 757,500 |
| 13 Dec 2022 | 3.7800 | 3.8800 | 3.6100 | 3.7200 | 3.7200 | 867,700 |
| 12 Dec 2022 | 3.7600 | 3.7600 | 3.3300 | 3.5100 | 3.5100 | 1,162,900 |
| 09 Dec 2022 | 3.4300 | 3.8500 | 3.2300 | 3.8400 | 3.8400 | 7,078,200 |
| 08 Dec 2022 | 3.2800 | 3.8300 | 3.2000 | 3.2400 | 3.2400 | 3,250,500 |
| 07 Dec 2022 | 3.0700 | 3.1450 | 2.9300 | 3.0900 | 3.0900 | 841,900 |
| 06 Dec 2022 | 3.1000 | 3.2800 | 3.0200 | 3.2100 | 3.2100 | 689,300 |
| 05 Dec 2022 | 3.1800 | 3.4900 | 3.0400 | 3.0600 | 3.0600 | 1,379,300 |
| 02 Dec 2022 | 2.8500 | 3.3200 | 2.8100 | 3.1500 | 3.1500 | 1,342,000 |
| 01 Dec 2022 | 3.0000 | 3.1850 | 2.9400 | 2.9400 | 2.9400 | 840,400 |
| 30 Nov 2022 | 2.7810 | 3.2700 | 2.7700 | 3.1400 | 3.1400 | 2,313,900 |
| 29 Nov 2022 | 2.6500 | 2.9600 | 2.6300 | 2.6500 | 2.6500 | 1,378,200 |
| 28 Nov 2022 | 2.6100 | 2.7000 | 2.4950 | 2.5000 | 2.5000 | 1,305,900 |
| 25 Nov 2022 | 2.8000 | 2.8400 | 2.6200 | 2.6200 | 2.6200 | 403,900 |
| 23 Nov 2022 | 2.7200 | 2.9200 | 2.6900 | 2.8700 | 2.8700 | 1,016,300 |
| 22 Nov 2022 | 3.1100 | 3.1300 | 2.5000 | 2.6800 | 2.6800 | 2,285,700 |
| 21 Nov 2022 | 3.2300 | 3.4500 | 3.2300 | 3.3500 | 3.3500 | 519,000 |
| 18 Nov 2022 | 3.4200 | 3.5240 | 3.1000 | 3.2600 | 3.2600 | 575,200 |
| 17 Nov 2022 | 3.2500 | 3.6000 | 3.2100 | 3.4900 | 3.4900 | 736,600 |
| 16 Nov 2022 | 3.7000 | 3.7850 | 3.3000 | 3.3100 | 3.3100 | 511,500 |
| 15 Nov 2022 | 3.8300 | 4.2000 | 3.7700 | 3.7700 | 3.7700 | 1,479,200 |
| 14 Nov 2022 | 3.6000 | 3.6880 | 3.4300 | 3.5000 | 3.5000 | 799,600 |
| 11 Nov 2022 | 3.1200 | 3.7150 | 3.1200 | 3.6700 | 3.6700 | 997,300 |
| 10 Nov 2022 | 2.9700 | 3.0890 | 2.9100 | 3.0400 | 3.0400 | 537,600 |
| 09 Nov 2022 | 2.7800 | 2.9800 | 2.7600 | 2.7800 | 2.7800 | 561,900 |
| 08 Nov 2022 | 3.1200 | 3.1200 | 2.8700 | 2.8900 | 2.8900 | 297,000 |
| 07 Nov 2022 | 3.1300 | 3.2890 | 3.1100 | 3.1800 | 3.1800 | 579,500 |
| 04 Nov 2022 | 3.2700 | 3.2700 | 2.9800 | 3.0700 | 3.0700 | 671,800 |
| 03 Nov 2022 | 2.7500 | 3.1300 | 2.7500 | 2.9700 | 2.9700 | 710,800 |
| 02 Nov 2022 | 3.0400 | 3.0400 | 2.8500 | 2.8800 | 2.8800 | 836,000 |
| 01 Nov 2022 | 3.0800 | 3.2200 | 2.9300 | 2.9400 | 2.9400 | 896,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
