Yahoo

Mail

Singapore markets closed

Straits Times Index
3,303.19
+10.26(+0.31%)
S&P 500
5,127.79
+63.59(+1.26%)
Dow
38,675.68
+449.98(+1.18%)
Nasdaq
16,156.33
+315.33(+1.99%)
Bitcoin USD
64,110.15
+442.23(+0.69%)
CMC Crypto 200
1,398.26
+85.64(+6.52%)

Assicurazioni Generali S.p.A. (ARZGY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

12.34

-0.11

(-0.90%)

At close: 03:52PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	12.39	12.40	12.32	12.34	12.34	24,185
02 May 2024	12.36	12.45	12.35	12.45	12.45	20,300
01 May 2024	12.19	12.33	12.15	12.33	12.33	13,400
30 Apr 2024	12.31	12.31	12.15	12.20	12.20	46,800
29 Apr 2024	12.22	12.27	12.22	12.26	12.26	29,900
26 Apr 2024	12.19	12.22	12.13	12.19	12.19	26,000
25 Apr 2024	12.08	12.21	12.08	12.21	12.21	11,500
24 Apr 2024	12.23	12.31	12.23	12.31	12.31	15,900
23 Apr 2024	12.26	12.35	12.24	12.35	12.35	21,600
22 Apr 2024	12.07	12.16	12.07	12.14	12.14	35,500
19 Apr 2024	12.01	12.07	12.01	12.05	12.05	24,900
18 Apr 2024	11.98	12.00	11.88	11.96	11.96	17,700
17 Apr 2024	12.01	12.01	11.87	11.95	11.95	21,200
16 Apr 2024	11.81	11.89	11.77	11.85	11.85	183,900
15 Apr 2024	12.07	12.07	11.92	11.98	11.98	24,600
12 Apr 2024	12.04	12.08	12.00	12.06	12.06	15,400
11 Apr 2024	12.07	12.17	11.98	12.15	12.15	37,100
10 Apr 2024	12.14	12.23	12.14	12.22	12.22	15,300
09 Apr 2024	12.37	12.37	12.29	12.35	12.35	10,700
08 Apr 2024	12.45	12.53	12.45	12.53	12.53	8,400
05 Apr 2024	12.22	12.40	12.22	12.36	12.36	20,100
04 Apr 2024	12.55	12.58	12.40	12.43	12.43	10,400
03 Apr 2024	12.61	12.68	12.60	12.68	12.68	21,900
02 Apr 2024	12.52	12.61	12.52	12.59	12.59	14,500
01 Apr 2024	12.85	12.85	12.54	12.61	12.61	13,100
28 Mar 2024	12.66	12.69	12.59	12.64	12.64	26,200
27 Mar 2024	12.78	12.81	12.73	12.81	12.81	9,100
26 Mar 2024	12.72	12.73	12.68	12.70	12.70	10,300
25 Mar 2024	12.60	12.70	12.60	12.70	12.70	7,500
22 Mar 2024	12.50	12.52	12.46	12.49	12.49	16,900
21 Mar 2024	12.56	12.57	12.52	12.57	12.57	9,900
20 Mar 2024	12.38	12.60	12.38	12.60	12.60	12,400
19 Mar 2024	12.32	12.44	12.32	12.44	12.44	21,800
18 Mar 2024	12.36	12.37	12.30	12.36	12.36	15,500
15 Mar 2024	12.35	12.45	12.32	12.39	12.39	15,100
14 Mar 2024	12.26	12.30	12.21	12.30	12.30	15,900
13 Mar 2024	12.36	12.39	12.32	12.39	12.39	11,600
12 Mar 2024	12.20	12.28	12.19	12.25	12.25	17,500
11 Mar 2024	12.11	12.22	12.10	12.16	12.16	32,200
08 Mar 2024	12.14	12.15	12.08	12.14	12.14	10,900
07 Mar 2024	12.04	12.06	12.03	12.06	12.06	6,500
06 Mar 2024	12.06	12.08	11.97	12.06	12.06	48,600
05 Mar 2024	11.91	12.00	11.91	11.97	11.97	21,200
04 Mar 2024	11.86	11.91	11.84	11.90	11.90	10,500
01 Mar 2024	11.85	11.89	11.81	11.89	11.89	14,100
29 Feb 2024	11.84	11.85	11.76	11.80	11.80	20,500
28 Feb 2024	11.81	11.85	11.79	11.82	11.82	10,800
27 Feb 2024	11.86	11.89	11.83	11.88	11.88	28,800
26 Feb 2024	11.98	12.01	11.94	12.01	12.01	23,100
23 Feb 2024	11.90	11.98	11.90	11.96	11.96	12,400
22 Feb 2024	11.54	11.60	11.49	11.60	11.60	98,100
21 Feb 2024	11.37	11.48	11.37	11.48	11.48	212,500
20 Feb 2024	11.28	11.32	11.26	11.31	11.31	20,300
16 Feb 2024	11.20	11.24	11.18	11.23	11.23	14,800
15 Feb 2024	11.05	11.17	11.05	11.15	11.15	21,300
14 Feb 2024	10.96	11.02	10.95	11.00	11.00	20,000
13 Feb 2024	10.94	11.00	10.89	10.97	10.97	21,900
12 Feb 2024	11.00	11.08	10.99	11.06	11.06	8,700
09 Feb 2024	10.92	11.03	10.89	11.03	11.03	9,600
08 Feb 2024	11.07	11.11	11.05	11.10	11.10	21,100
07 Feb 2024	10.96	11.09	10.96	11.07	11.07	24,700
06 Feb 2024	11.07	11.08	11.03	11.08	11.08	18,500
05 Feb 2024	10.97	11.07	10.97	11.06	11.06	27,900
02 Feb 2024	11.10	11.13	11.05	11.11	11.11	11,300
01 Feb 2024	11.08	11.14	11.01	11.14	11.14	14,000
31 Jan 2024	11.23	11.24	11.07	11.12	11.12	17,400
30 Jan 2024	11.04	11.19	11.04	11.14	11.14	14,700
29 Jan 2024	11.08	11.14	10.99	11.06	11.06	26,000
26 Jan 2024	11.06	11.15	11.05	11.08	11.08	16,600
25 Jan 2024	11.03	11.03	10.96	11.03	11.03	10,400
24 Jan 2024	11.12	11.13	11.05	11.05	11.05	11,400
23 Jan 2024	11.00	11.05	10.98	11.05	11.05	13,900
22 Jan 2024	11.07	11.12	11.07	11.12	11.12	18,600
19 Jan 2024	11.06	11.11	11.01	11.11	11.11	24,800
18 Jan 2024	11.02	11.15	11.02	11.11	11.11	24,100
17 Jan 2024	10.80	10.90	10.80	10.90	10.90	17,200
16 Jan 2024	10.83	10.87	10.81	10.86	10.86	9,400
12 Jan 2024	10.81	10.84	10.70	10.83	10.83	7,900
11 Jan 2024	10.77	10.84	10.71	10.84	10.84	12,900
10 Jan 2024	10.73	10.83	10.73	10.81	10.81	9,200
09 Jan 2024	10.71	10.76	10.65	10.76	10.76	12,600
08 Jan 2024	10.80	10.85	10.76	10.85	10.85	15,900
05 Jan 2024	10.74	10.86	10.74	10.78	10.78	12,600
04 Jan 2024	10.76	10.79	10.71	10.75	10.75	15,200
03 Jan 2024	10.47	10.58	10.46	10.54	10.54	13,000
02 Jan 2024	10.54	10.57	10.53	10.57	10.57	9,300
29 Dec 2023	10.55	10.59	10.48	10.57	10.57	9,300
28 Dec 2023	10.60	10.62	10.51	10.57	10.57	20,700
27 Dec 2023	10.60	10.73	10.58	10.71	10.71	48,000
26 Dec 2023	10.70	10.70	10.32	10.63	10.63	18,100
22 Dec 2023	10.53	10.56	10.47	10.55	10.55	45,100
21 Dec 2023	10.50	10.52	10.43	10.46	10.46	288,800
20 Dec 2023	10.43	10.57	10.38	10.43	10.43	118,800
19 Dec 2023	10.48	10.56	10.45	10.55	10.55	13,700
18 Dec 2023	10.44	10.46	10.34	10.46	10.46	25,500
15 Dec 2023	10.38	10.42	10.31	10.39	10.39	19,600
14 Dec 2023	10.45	10.50	10.38	10.47	10.47	8,300
13 Dec 2023	10.34	10.50	10.23	10.50	10.50	24,700
12 Dec 2023	10.29	10.40	10.28	10.37	10.37	12,000
11 Dec 2023	10.31	10.32	10.24	10.24	10.24	12,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,303.19+10.26(+0.31%)

S&P 5005,127.79+63.59(+1.26%)

Dow38,675.68+449.98(+1.18%)

Nasdaq16,156.33+315.33(+1.99%)

Bitcoin USD64,110.15+442.23(+0.69%)

CMC Crypto 2001,398.26+85.64(+6.52%)

Assicurazioni Generali S.p.A. (ARZGY)

Straits Times Index
3,303.19
+10.26(+0.31%)

S&P 500
5,127.79
+63.59(+1.26%)

Dow
38,675.68
+449.98(+1.18%)

Nasdaq
16,156.33
+315.33(+1.99%)

Bitcoin USD
64,110.15
+442.23(+0.69%)

CMC Crypto 200
1,398.26
+85.64(+6.52%)