Singapore markets close in 5 hours 21 minutes
Straits Times Index
3,307.81 +10.92 (+0.33%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,411.74 +204.61 (+1.12%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,727.30 +2,241.87 (+3.90%) CMC Crypto 200
1,288.99 +18.25 (+1.43%)
ABCC Token USD (AT-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 03:35AM UTC. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.122504 | 0.122550 | 0.122488 | 0.122518 | 0.122518 | 4 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 0.122402 | 0.122626 | 0.122285 | 0.122333 | 0.122333 | - |
| 30 Apr 2024 | 0.122463 | 0.122586 | 0.122304 | 0.122402 | 0.122402 | - |
| 29 Apr 2024 | 0.122470 | 0.122630 | 0.122432 | 0.122463 | 0.122463 | - |
| 28 Apr 2024 | 0.122417 | 0.122572 | 0.122398 | 0.122470 | 0.122470 | - |
| 27 Apr 2024 | 0.122485 | 0.122555 | 0.122390 | 0.122417 | 0.122417 | - |
| 26 Apr 2024 | 0.122476 | 0.122575 | 0.122443 | 0.122485 | 0.122485 | - |
| 25 Apr 2024 | 0.122463 | 0.122616 | 0.122410 | 0.122476 | 0.122476 | - |
| 24 Apr 2024 | 0.490049 | 0.490356 | 0.122377 | 0.122463 | 0.122463 | 5 |
| 23 Apr 2024 | 0.490187 | 0.490602 | 0.489964 | 0.490049 | 0.490049 | - |
| 22 Apr 2024 | 0.989347 | 0.990060 | 0.490116 | 0.490187 | 0.490187 | 4 |
| 21 Apr 2024 | 0.989437 | 0.989997 | 0.988942 | 0.989347 | 0.989347 | - |
| 20 Apr 2024 | 0.989494 | 0.990204 | 0.989099 | 0.989437 | 0.989437 | - |
| 19 Apr 2024 | 0.989523 | 0.990237 | 0.988900 | 0.989494 | 0.989494 | - |
| 18 Apr 2024 | 0.989132 | 0.990042 | 0.988802 | 0.989523 | 0.989523 | - |
| 17 Apr 2024 | 0.989376 | 0.990270 | 0.988756 | 0.989132 | 0.989132 | - |
| 16 Apr 2024 | 0.989255 | 0.990370 | 0.989061 | 0.989376 | 0.989376 | - |
| 15 Apr 2024 | 0.990245 | 0.990403 | 0.988846 | 0.989255 | 0.989255 | - |
| 14 Apr 2024 | 0.990181 | 0.990465 | 0.989099 | 0.990245 | 0.990245 | - |
| 13 Apr 2024 | 0.989427 | 0.992072 | 0.988423 | 0.990181 | 0.990181 | - |
| 12 Apr 2024 | 0.989297 | 0.989805 | 0.988011 | 0.989427 | 0.989427 | - |
| 11 Apr 2024 | 0.988990 | 0.989669 | 0.988703 | 0.989297 | 0.989297 | - |
| 10 Apr 2024 | 0.988630 | 0.989732 | 0.988397 | 0.988990 | 0.988990 | - |
| 09 Apr 2024 | 0.988932 | 0.989692 | 0.988506 | 0.988630 | 0.988630 | - |
| 08 Apr 2024 | 0.988909 | 0.989613 | 0.988407 | 0.988932 | 0.988932 | - |
| 07 Apr 2024 | 0.989198 | 0.989692 | 0.988686 | 0.988909 | 0.988909 | - |
| 06 Apr 2024 | 0.989375 | 0.989623 | 0.988735 | 0.989198 | 0.989198 | - |
| 05 Apr 2024 | 0.989252 | 0.989751 | 0.988716 | 0.989375 | 0.989375 | - |
| 04 Apr 2024 | 0.989320 | 0.989665 | 0.988426 | 0.989252 | 0.989252 | - |
| 03 Apr 2024 | 0.988449 | 0.989860 | 0.988449 | 0.989320 | 0.989320 | - |
| 02 Apr 2024 | 0.988449 | 0.988449 | 0.988449 | 0.988449 | 0.988449 | - |
| 01 Apr 2024 | 0.988449 | 0.988449 | 0.988449 | 0.988449 | 0.988449 | - |
| 31 Mar 2024 | 0.988449 | 0.988449 | 0.988449 | 0.988449 | 0.988449 | - |
| 30 Mar 2024 | 0.988449 | 0.988449 | 0.988449 | 0.988449 | 0.988449 | - |
| 29 Mar 2024 | 0.988449 | 0.988449 | 0.988449 | 0.988449 | 0.988449 | - |
| 28 Mar 2024 | 0.988632 | 0.988802 | 0.988210 | 0.988449 | 0.988449 | - |
| 27 Mar 2024 | 0.989198 | 0.989206 | 0.988185 | 0.988632 | 0.988632 | - |
| 26 Mar 2024 | 0.989198 | 0.989396 | 0.988703 | 0.989198 | 0.989198 | - |
| 25 Mar 2024 | 0.988901 | 0.989902 | 0.988747 | 0.989198 | 0.989198 | - |
| 24 Mar 2024 | 0.988901 | 0.988901 | 0.988901 | 0.988901 | 0.988901 | - |
| 23 Mar 2024 | 0.988901 | 0.988901 | 0.988901 | 0.988901 | 0.988901 | - |
| 22 Mar 2024 | 0.988923 | 0.989847 | 0.988703 | 0.988901 | 0.988901 | - |
| 21 Mar 2024 | 0.989532 | 0.990265 | 0.988506 | 0.988923 | 0.988923 | - |
| 20 Mar 2024 | 0.988064 | 0.989890 | 0.988064 | 0.989532 | 0.989532 | - |
| 19 Mar 2024 | 0.988064 | 0.988064 | 0.988064 | 0.988064 | 0.988064 | - |
| 18 Mar 2024 | 0.988064 | 0.988064 | 0.988064 | 0.988064 | 0.988064 | - |
| 17 Mar 2024 | 0.988064 | 0.988064 | 0.988064 | 0.988064 | 0.988064 | - |
| 16 Mar 2024 | 0.988064 | 0.988064 | 0.988064 | 0.988064 | 0.988064 | - |
| 15 Mar 2024 | 0.988703 | 0.989091 | 0.988006 | 0.988064 | 0.988064 | - |
| 14 Mar 2024 | 0.989593 | 0.989838 | 0.987746 | 0.988703 | 0.988703 | - |
| 13 Mar 2024 | 0.991118 | 0.991118 | 0.989294 | 0.989593 | 0.989593 | - |
| 12 Mar 2024 | 0.991118 | 0.991118 | 0.991118 | 0.991118 | 0.991118 | - |
| 11 Mar 2024 | 0.991118 | 0.991118 | 0.991118 | 0.991118 | 0.991118 | - |
| 10 Mar 2024 | 0.991118 | 0.991118 | 0.991118 | 0.991118 | 0.991118 | - |
| 09 Mar 2024 | 0.991142 | 0.991828 | 0.990572 | 0.991118 | 0.991118 | - |
| 08 Mar 2024 | 0.989692 | 0.992463 | 0.988703 | 0.991142 | 0.991142 | - |
| 07 Mar 2024 | 0.989396 | 0.989791 | 0.989099 | 0.989692 | 0.989692 | - |
| 06 Mar 2024 | 0.989297 | 0.991374 | 0.988802 | 0.989396 | 0.989396 | - |
| 05 Mar 2024 | 0.990484 | 0.991056 | 0.989297 | 0.989297 | 0.989297 | - |
| 04 Mar 2024 | 0.989505 | 0.990978 | 0.988854 | 0.990484 | 0.990484 | - |
| 03 Mar 2024 | 0.989723 | 0.990229 | 0.988901 | 0.989505 | 0.989505 | - |
| 02 Mar 2024 | 0.989696 | 0.990385 | 0.988898 | 0.989723 | 0.989723 | - |
| 01 Mar 2024 | 0.989460 | 0.990397 | 0.988634 | 0.989696 | 0.989696 | - |
| 29 Feb 2024 | 0.989989 | 0.990088 | 0.988160 | 0.989460 | 0.989460 | - |
| 28 Feb 2024 | 0.989297 | 0.990423 | 0.987674 | 0.989989 | 0.989989 | - |
| 27 Feb 2024 | 0.989593 | 0.990088 | 0.988868 | 0.989297 | 0.989297 | - |
| 26 Feb 2024 | 0.989000 | 0.989933 | 0.988682 | 0.989593 | 0.989593 | - |
| 25 Feb 2024 | 0.989000 | 0.989516 | 0.988488 | 0.989000 | 0.989000 | - |
| 24 Feb 2024 | 0.988936 | 0.989292 | 0.988461 | 0.989000 | 0.989000 | - |
| 23 Feb 2024 | 0.988396 | 0.989177 | 0.988270 | 0.988936 | 0.988936 | - |
| 22 Feb 2024 | 0.989034 | 0.989153 | 0.988177 | 0.988396 | 0.988396 | - |
| 21 Feb 2024 | 0.988987 | 0.989363 | 0.988332 | 0.989034 | 0.989034 | - |
| 20 Feb 2024 | 0.988802 | 0.989297 | 0.988280 | 0.988987 | 0.988987 | - |
| 19 Feb 2024 | 0.988992 | 0.989346 | 0.988482 | 0.988802 | 0.988802 | - |
| 18 Feb 2024 | 0.989269 | 0.989529 | 0.988852 | 0.988992 | 0.988992 | - |
| 17 Feb 2024 | 0.989791 | 0.989819 | 0.988802 | 0.989269 | 0.989269 | - |
| 16 Feb 2024 | 0.989949 | 0.990187 | 0.988894 | 0.989791 | 0.989791 | - |
| 15 Feb 2024 | 0.989932 | 0.990143 | 0.988703 | 0.989949 | 0.989949 | - |
| 14 Feb 2024 | 0.989566 | 0.990056 | 0.989048 | 0.989932 | 0.989932 | - |
| 13 Feb 2024 | 0.989061 | 0.989976 | 0.989000 | 0.989566 | 0.989566 | - |
| 12 Feb 2024 | 0.989297 | 0.990055 | 0.988851 | 0.989061 | 0.989061 | - |
| 11 Feb 2024 | 0.989346 | 0.989802 | 0.989006 | 0.989297 | 0.989297 | - |
| 10 Feb 2024 | 0.989517 | 0.989872 | 0.989146 | 0.989346 | 0.989346 | - |
| 09 Feb 2024 | 0.989141 | 0.990006 | 0.988308 | 0.989517 | 0.989517 | - |
| 08 Feb 2024 | 0.988720 | 0.989331 | 0.988287 | 0.989141 | 0.989141 | - |
| 07 Feb 2024 | 0.988888 | 0.989063 | 0.988109 | 0.988720 | 0.988720 | - |
| 06 Feb 2024 | 0.987765 | 0.989000 | 0.987613 | 0.988888 | 0.988888 | - |
| 05 Feb 2024 | 0.988652 | 0.988959 | 0.987653 | 0.987765 | 0.987765 | - |
| 04 Feb 2024 | 0.988808 | 0.989083 | 0.988358 | 0.988652 | 0.988652 | - |
| 03 Feb 2024 | 0.988769 | 0.988968 | 0.988404 | 0.988808 | 0.988808 | - |
| 02 Feb 2024 | 0.988912 | 0.989297 | 0.988270 | 0.988769 | 0.988769 | - |
| 01 Feb 2024 | 0.988406 | 0.989179 | 0.987961 | 0.988912 | 0.988912 | - |
| 31 Jan 2024 | 0.989099 | 0.989228 | 0.988019 | 0.988406 | 0.988406 | - |
| 30 Jan 2024 | 0.989025 | 0.989297 | 0.988603 | 0.989099 | 0.989099 | - |
| 29 Jan 2024 | 0.988946 | 0.989396 | 0.988673 | 0.989025 | 0.989025 | - |
| 28 Jan 2024 | 0.989057 | 0.989273 | 0.988520 | 0.988946 | 0.988946 | - |
| 27 Jan 2024 | 0.988888 | 0.989310 | 0.988666 | 0.989057 | 0.989057 | - |
| 26 Jan 2024 | 0.988630 | 0.989182 | 0.988190 | 0.988888 | 0.988888 | - |
| 25 Jan 2024 | 0.988740 | 0.989396 | 0.988308 | 0.988630 | 0.988630 | - |
| *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.