Yahoo

Mail

Singapore markets close in 4 hours 40 minutes

Straits Times Index
3,291.07
+7.13(+0.22%)
Nikkei
27,773.26
+306.03(+1.11%)
Hang Seng
24,689.32
+561.47(+2.33%)
FTSE 100
7,589.66
+26.11(+0.35%)
BTC-USD
41,924.41
+207.83(+0.50%)
CMC Crypto 200
995.38
+0.63(+0.06%)

BANKS

Banks in Singapore to remove clickable links in emails or SMS to customers: MAS

MAS and ABS announce measures to bolster security of digital banking

Activision Blizzard, Inc. (ATVI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

82.15

-0.16

(-0.19%)

At close: 04:00PM EST

81.86

-0.29

(-0.35%)

After hours:

07:59PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Jan 2022	82.65	83.06	81.50	82.15	82.15	30,470,200
18 Jan 2022	86.77	86.90	81.45	82.31	82.31	120,192,800
14 Jan 2022	63.99	65.54	62.99	65.39	65.39	13,494,600
13 Jan 2022	64.91	65.01	64.01	64.17	64.17	12,790,800
12 Jan 2022	65.23	65.54	63.81	64.81	64.81	13,986,900
11 Jan 2022	63.09	65.99	62.93	65.85	65.85	10,728,600
10 Jan 2022	63.89	64.24	61.99	63.11	63.11	14,993,000
07 Jan 2022	63.99	64.90	63.33	64.04	64.04	21,467,400
06 Jan 2022	66.16	66.26	63.71	63.82	63.82	15,071,100
05 Jan 2022	67.20	67.86	66.26	66.29	66.29	14,988,200
04 Jan 2022	67.84	68.01	66.93	67.20	67.20	9,464,000
03 Jan 2022	66.44	67.67	65.80	67.42	67.42	13,208,100
31 Dec 2021	67.32	67.64	66.30	66.53	66.53	9,475,100
30 Dec 2021	67.20	67.89	67.05	67.49	67.49	7,509,100
29 Dec 2021	66.57	67.18	66.19	67.16	67.16	9,051,500
28 Dec 2021	66.06	67.59	65.60	66.67	66.67	13,806,800
27 Dec 2021	65.24	65.74	65.00	65.45	65.45	10,640,700
23 Dec 2021	64.01	65.39	63.86	65.16	65.16	8,721,700
22 Dec 2021	63.26	64.12	63.14	64.10	64.10	15,089,700
21 Dec 2021	62.25	63.64	61.86	63.59	63.59	11,097,700
20 Dec 2021	61.01	62.23	60.67	61.80	61.80	8,369,400
17 Dec 2021	61.10	62.07	60.60	61.36	61.36	16,960,300
16 Dec 2021	60.55	61.63	60.18	61.49	61.49	10,074,500
15 Dec 2021	59.11	60.51	58.83	60.26	60.26	7,387,100
14 Dec 2021	58.16	59.88	58.15	59.52	59.52	8,793,500
13 Dec 2021	58.60	59.45	58.02	58.70	58.70	8,652,700
10 Dec 2021	59.16	59.41	57.47	58.60	58.60	10,158,100
09 Dec 2021	58.60	59.81	58.52	59.07	59.07	8,520,500
08 Dec 2021	58.78	60.01	58.03	59.27	59.27	9,785,500
07 Dec 2021	58.92	59.27	58.28	58.77	58.77	11,553,500
06 Dec 2021	57.53	58.45	57.24	58.09	58.09	9,409,000
03 Dec 2021	56.98	57.44	56.40	57.36	57.36	13,282,300
02 Dec 2021	57.28	58.18	56.62	57.29	57.29	8,606,200
01 Dec 2021	59.11	59.21	57.19	57.28	57.28	11,607,000
30 Nov 2021	60.02	60.43	58.44	58.60	58.60	19,291,100
29 Nov 2021	60.89	60.95	59.65	60.31	60.31	7,749,600
26 Nov 2021	61.28	61.68	60.18	60.62	60.62	8,305,900
24 Nov 2021	61.84	61.84	60.75	60.91	60.91	9,681,500
23 Nov 2021	61.85	62.92	61.33	61.77	61.77	16,564,300
22 Nov 2021	60.93	62.41	59.78	62.20	62.20	16,583,200
19 Nov 2021	63.75	64.09	62.17	62.38	62.38	14,485,100
18 Nov 2021	63.60	64.05	60.90	62.67	62.67	24,241,700
17 Nov 2021	65.53	65.64	63.50	64.20	64.20	28,771,200
16 Nov 2021	70.55	72.14	65.46	66.14	66.14	38,243,200
15 Nov 2021	69.32	70.68	68.14	70.43	70.43	11,628,200
12 Nov 2021	67.72	70.04	67.34	69.69	69.69	13,919,600
11 Nov 2021	67.25	67.53	66.02	67.50	67.50	13,235,000
10 Nov 2021	66.73	67.45	66.52	66.66	66.66	7,966,200
09 Nov 2021	66.99	67.55	66.53	67.10	67.10	8,812,000
08 Nov 2021	68.43	68.43	66.62	66.82	66.82	12,825,700
05 Nov 2021	68.57	68.78	66.92	67.83	67.83	13,713,500
04 Nov 2021	67.47	68.74	66.65	68.23	68.23	16,203,300
03 Nov 2021	66.25	67.19	64.55	66.75	66.75	43,753,600
02 Nov 2021	79.29	79.37	77.04	77.67	77.67	10,370,400
01 Nov 2021	78.94	80.01	78.54	79.35	79.35	7,569,400
29 Oct 2021	78.93	79.37	77.73	78.19	78.19	8,369,700
28 Oct 2021	78.60	78.96	76.65	78.88	78.88	10,842,600
27 Oct 2021	80.22	80.34	78.55	78.65	78.65	6,261,500
26 Oct 2021	81.81	82.34	80.42	80.76	80.76	6,420,400
25 Oct 2021	79.43	81.51	79.40	81.19	81.19	8,345,800
22 Oct 2021	78.62	80.92	78.62	79.27	79.27	6,960,400
21 Oct 2021	77.72	78.74	76.72	78.70	78.70	5,904,300
20 Oct 2021	77.52	78.08	77.08	78.08	78.08	4,537,900
19 Oct 2021	76.77	77.20	75.95	77.18	77.18	4,238,500
18 Oct 2021	76.14	76.72	75.24	76.40	76.40	5,417,400
15 Oct 2021	76.50	77.07	76.19	76.40	76.40	6,472,300
14 Oct 2021	75.94	77.16	75.57	76.11	76.11	5,471,100
13 Oct 2021	75.34	76.10	75.02	75.25	75.25	6,597,500
12 Oct 2021	76.45	76.54	74.59	74.92	74.92	6,640,900
11 Oct 2021	77.74	77.76	76.26	76.32	76.32	6,326,400
08 Oct 2021	77.76	78.36	77.25	77.61	77.61	8,884,600
07 Oct 2021	77.27	78.50	76.77	77.36	77.36	8,527,400
06 Oct 2021	75.93	78.03	75.69	77.29	77.29	9,477,600
05 Oct 2021	77.25	77.65	76.23	76.80	76.80	9,771,000
04 Oct 2021	78.19	78.32	76.86	77.18	77.18	5,955,600
01 Oct 2021	78.06	79.04	77.20	78.53	78.53	5,861,300
30 Sep 2021	77.56	78.41	77.00	77.39	77.39	7,537,900
29 Sep 2021	76.53	78.93	76.50	77.38	77.38	9,700,800
28 Sep 2021	74.66	77.08	74.66	76.33	76.33	11,157,200
27 Sep 2021	75.03	75.95	73.69	75.08	75.08	6,517,900
24 Sep 2021	74.50	75.59	74.11	75.26	75.26	7,429,800
23 Sep 2021	73.13	75.47	72.71	74.67	74.67	9,311,100
22 Sep 2021	73.19	74.03	72.20	72.81	72.81	10,297,300
21 Sep 2021	76.61	76.64	72.94	73.03	73.03	14,206,900
20 Sep 2021	78.64	78.82	74.87	76.18	76.18	12,231,900
17 Sep 2021	79.42	80.50	78.00	79.56	79.56	11,009,600
16 Sep 2021	78.32	79.60	78.04	79.28	79.28	9,376,800
15 Sep 2021	77.73	78.77	77.10	78.25	78.25	5,526,500
14 Sep 2021	78.78	78.89	77.66	77.84	77.84	6,235,300
13 Sep 2021	80.12	80.76	78.15	78.53	78.53	7,337,400
10 Sep 2021	78.16	80.84	77.34	79.64	79.64	12,096,300
09 Sep 2021	78.81	79.41	77.13	78.05	78.05	11,325,800
08 Sep 2021	78.47	80.32	78.27	80.29	80.29	8,227,700
07 Sep 2021	81.41	81.42	77.89	78.47	78.47	15,531,700
03 Sep 2021	81.21	81.65	80.78	81.18	81.18	5,605,400
02 Sep 2021	82.75	82.85	81.14	81.31	81.31	8,433,800
01 Sep 2021	82.73	83.38	82.00	82.30	82.30	6,226,000
31 Aug 2021	81.48	83.38	81.20	82.37	82.37	9,477,900
30 Aug 2021	81.50	81.56	79.92	81.12	81.12	8,405,200
27 Aug 2021	81.45	82.66	81.30	82.43	82.43	6,000,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,291.07+7.13(+0.22%)

Nikkei27,773.26+306.03(+1.11%)

Hang Seng24,689.32+561.47(+2.33%)

FTSE 1007,589.66+26.11(+0.35%)

BTC-USD41,924.41+207.83(+0.50%)

CMC Crypto 200995.38+0.63(+0.06%)

Banks in Singapore to remove clickable links in emails or SMS to customers: MAS

Activision Blizzard, Inc. (ATVI)

Straits Times Index
3,291.07
+7.13(+0.22%)

Nikkei
27,773.26
+306.03(+1.11%)

Hang Seng
24,689.32
+561.47(+2.33%)

FTSE 100
7,589.66
+26.11(+0.35%)

BTC-USD
41,924.41
+207.83(+0.50%)

CMC Crypto 200
995.38
+0.63(+0.06%)