Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,020.71 +583.56 (+0.97%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Artisan International Investor (ARTIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 09 May 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 08 May 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 07 May 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 06 May 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 03 May 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 02 May 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 01 May 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 30 Apr 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 29 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 26 Apr 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 25 Apr 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 24 Apr 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| 23 Apr 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 22 Apr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| 19 Apr 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 18 Apr 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - |
| 17 Apr 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 16 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 15 Apr 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 12 Apr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 11 Apr 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 10 Apr 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| 09 Apr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 08 Apr 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 05 Apr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 04 Apr 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 03 Apr 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 02 Apr 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 01 Apr 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 28 Mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 27 Mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 26 Mar 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 25 Mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 22 Mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 21 Mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 20 Mar 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 19 Mar 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 18 Mar 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 15 Mar 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 14 Mar 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 13 Mar 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 12 Mar 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 11 Mar 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 08 Mar 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 07 Mar 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 06 Mar 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 05 Mar 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 04 Mar 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 01 Mar 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 29 Feb 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 28 Feb 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 27 Feb 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
| 26 Feb 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 23 Feb 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 22 Feb 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 21 Feb 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 20 Feb 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 16 Feb 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 15 Feb 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 14 Feb 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 13 Feb 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 12 Feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 09 Feb 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 08 Feb 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 07 Feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 06 Feb 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| 05 Feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| 02 Feb 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| 01 Feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 31 Jan 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 30 Jan 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 29 Jan 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 26 Jan 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 25 Jan 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 24 Jan 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 23 Jan 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 22 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 19 Jan 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 18 Jan 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 17 Jan 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 16 Jan 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 12 Jan 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 11 Jan 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 10 Jan 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 09 Jan 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 08 Jan 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 05 Jan 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 04 Jan 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 03 Jan 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 02 Jan 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 29 Dec 2023 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 28 Dec 2023 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 27 Dec 2023 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 26 Dec 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 22 Dec 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 21 Dec 2023 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 20 Dec 2023 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 19 Dec 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 18 Dec 2023 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| *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.