Singapore markets open in 8 hours
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,036.16 +17.77 (+0.35%) Dow
38,043.64 +140.35 (+0.37%) Nasdaq
15,724.82 +119.34 (+0.76%) Bitcoin USD
59,073.28 +2,068.28 (+3.63%) CMC Crypto 200
1,272.63 +1.89 (+0.15%)
AUD/HKD (AUDHKD=X)
CCY - CCY Delayed price. Currency in HKD
Add to watchlist
As of 05:58PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5.1022 | 5.1260 | 5.0727 | 5.1239 | 5.1239 | - |
| 01 May 2024 | 5.0651 | 5.0829 | 5.0558 | 5.0663 | 5.0663 | - |
| 30 Apr 2024 | 5.1326 | 5.1377 | 5.0728 | 5.1343 | 5.1343 | - |
| 29 Apr 2024 | 5.1211 | 5.1528 | 5.1154 | 5.1208 | 5.1208 | - |
| 26 Apr 2024 | 5.1044 | 5.1307 | 5.1020 | 5.1056 | 5.1056 | - |
| 25 Apr 2024 | 5.0878 | 5.1142 | 5.0777 | 5.0858 | 5.0858 | - |
| 24 Apr 2024 | 5.0813 | 5.1153 | 5.0769 | 5.0831 | 5.0831 | - |
| 23 Apr 2024 | 5.0549 | 5.0841 | 5.0469 | 5.0544 | 5.0544 | - |
| 22 Apr 2024 | 5.0319 | 5.0557 | 5.0315 | 5.0323 | 5.0323 | - |
| 19 Apr 2024 | 5.0302 | 5.0380 | 4.9827 | 5.0310 | 5.0310 | - |
| 18 Apr 2024 | 5.0412 | 5.0550 | 5.0327 | 5.0418 | 5.0418 | - |
| 17 Apr 2024 | 5.0225 | 5.0405 | 5.0150 | 5.0218 | 5.0218 | - |
| 16 Apr 2024 | 5.0428 | 5.0435 | 5.0104 | 5.0435 | 5.0435 | - |
| 15 Apr 2024 | 5.0743 | 5.0858 | 5.0521 | 5.0749 | 5.0749 | - |
| 12 Apr 2024 | 5.1260 | 5.1274 | 5.0658 | 5.1251 | 5.1251 | - |
| 11 Apr 2024 | 5.0985 | 5.1335 | 5.0938 | 5.0980 | 5.0980 | - |
| 10 Apr 2024 | 5.1905 | 5.1921 | 5.0965 | 5.1900 | 5.1900 | - |
| 09 Apr 2024 | 5.1727 | 5.2017 | 5.1664 | 5.1722 | 5.1722 | - |
| 08 Apr 2024 | 5.1430 | 5.1763 | 5.1341 | 5.1432 | 5.1432 | - |
| 05 Apr 2024 | 5.1569 | 5.1603 | 5.1273 | 5.1568 | 5.1568 | - |
| 04 Apr 2024 | 5.1426 | 5.1810 | 5.1388 | 5.1417 | 5.1417 | - |
| 03 Apr 2024 | 5.0991 | 5.1356 | 5.0910 | 5.0992 | 5.0992 | - |
| 02 Apr 2024 | 5.0768 | 5.1065 | 5.0731 | 5.0765 | 5.0765 | - |
| 01 Apr 2024 | 5.1128 | 5.1171 | 5.0711 | 5.1119 | 5.1119 | - |
| 29 Mar 2024 | 5.0999 | 5.1112 | 5.0914 | 5.0980 | 5.0980 | - |
| 28 Mar 2024 | 5.1034 | 5.1170 | 5.0735 | 5.1009 | 5.1009 | - |
| 27 Mar 2024 | 5.1147 | 5.1147 | 5.0944 | 5.1150 | 5.1150 | - |
| 26 Mar 2024 | 5.1135 | 5.1310 | 5.1093 | 5.1136 | 5.1136 | - |
| 25 Mar 2024 | 5.0962 | 5.1198 | 5.0916 | 5.0957 | 5.0957 | - |
| 22 Mar 2024 | 5.1391 | 5.1431 | 5.0896 | 5.1374 | 5.1374 | - |
| 21 Mar 2024 | 5.1605 | 5.1882 | 5.1302 | 5.1608 | 5.1608 | - |
| 20 Mar 2024 | 5.1041 | 5.1167 | 5.0924 | 5.1050 | 5.1050 | - |
| 19 Mar 2024 | 5.1270 | 5.1327 | 5.0861 | 5.1261 | 5.1261 | - |
| 18 Mar 2024 | 5.1291 | 5.1399 | 5.1264 | 5.1291 | 5.1291 | - |
| 15 Mar 2024 | 5.1456 | 5.1456 | 5.1248 | 5.1465 | 5.1465 | - |
| 14 Mar 2024 | 5.1847 | 5.1875 | 5.1393 | 5.1844 | 5.1844 | - |
| 13 Mar 2024 | 5.1679 | 5.1818 | 5.1625 | 5.1692 | 5.1692 | - |
| 12 Mar 2024 | 5.1732 | 5.1914 | 5.1522 | 5.1739 | 5.1739 | - |
| 11 Mar 2024 | 5.1806 | 5.1820 | 5.1585 | 5.1800 | 5.1800 | - |
| 08 Mar 2024 | 5.1781 | 5.2115 | 5.1714 | 5.1777 | 5.1777 | - |
| 07 Mar 2024 | 5.1366 | 5.1810 | 5.1339 | 5.1369 | 5.1369 | - |
| 06 Mar 2024 | 5.0874 | 5.1482 | 5.0776 | 5.0882 | 5.0882 | - |
| 05 Mar 2024 | 5.0908 | 5.1008 | 5.0675 | 5.0914 | 5.0914 | - |
| 04 Mar 2024 | 5.1098 | 5.1160 | 5.0920 | 5.1098 | 5.1098 | - |
| 01 Mar 2024 | 5.0862 | 5.1147 | 5.0807 | 5.0864 | 5.0864 | - |
| 29 Feb 2024 | 5.0834 | 5.1112 | 5.0774 | 5.0803 | 5.0803 | - |
| 28 Feb 2024 | 5.1192 | 5.1250 | 5.0796 | 5.1198 | 5.1198 | - |
| 27 Feb 2024 | 5.1161 | 5.1306 | 5.1034 | 5.1158 | 5.1158 | - |
| 26 Feb 2024 | 5.1350 | 5.1356 | 5.1113 | 5.1363 | 5.1363 | - |
| 23 Feb 2024 | 5.1301 | 5.1477 | 5.1230 | 5.1304 | 5.1304 | - |
| 22 Feb 2024 | 5.1255 | 5.1583 | 5.1154 | 5.1235 | 5.1235 | - |
| 21 Feb 2024 | 5.1249 | 5.1391 | 5.1149 | 5.1251 | 5.1251 | - |
| 20 Feb 2024 | 5.1070 | 5.1447 | 5.0990 | 5.1068 | 5.1068 | - |
| 19 Feb 2024 | 5.1121 | 5.1230 | 5.1087 | 5.1126 | 5.1126 | - |
| 16 Feb 2024 | 5.1028 | 5.1114 | 5.0819 | 5.1019 | 5.1019 | - |
| 15 Feb 2024 | 5.0807 | 5.1052 | 5.0643 | 5.0788 | 5.0788 | - |
| 14 Feb 2024 | 5.0443 | 5.0732 | 5.0403 | 5.0455 | 5.0455 | - |
| 13 Feb 2024 | 5.1035 | 5.1068 | 5.0464 | 5.1019 | 5.1019 | - |
| 12 Feb 2024 | 5.1019 | 5.1125 | 5.0927 | 5.1016 | 5.1016 | - |
| 09 Feb 2024 | 5.0823 | 5.1067 | 5.0737 | 5.0818 | 5.0818 | - |
| 08 Feb 2024 | 5.0977 | 5.1085 | 5.0680 | 5.0979 | 5.0979 | - |
| 07 Feb 2024 | 5.1058 | 5.1148 | 5.0967 | 5.1066 | 5.1066 | - |
| 06 Feb 2024 | 5.0676 | 5.0989 | 5.0676 | 5.0678 | 5.0678 | - |
| 05 Feb 2024 | 5.0837 | 5.0985 | 5.0589 | 5.0874 | 5.0874 | - |
| 02 Feb 2024 | 5.1407 | 5.1678 | 5.0879 | 5.1394 | 5.1394 | - |
| 01 Feb 2024 | 5.1300 | 5.1416 | 5.0892 | 5.1275 | 5.1275 | - |
| 31 Jan 2024 | 5.1548 | 5.1773 | 5.1274 | 5.1547 | 5.1547 | - |
| 30 Jan 2024 | 5.1672 | 5.1750 | 5.1402 | 5.1674 | 5.1674 | - |
| 29 Jan 2024 | 5.1387 | 5.1598 | 5.1372 | 5.1394 | 5.1394 | - |
| 26 Jan 2024 | 5.1458 | 5.1631 | 5.1392 | 5.1460 | 5.1460 | - |
| 25 Jan 2024 | 5.1393 | 5.1655 | 5.1340 | 5.1400 | 5.1400 | - |
| 24 Jan 2024 | 5.1494 | 5.1753 | 5.1344 | 5.1508 | 5.1508 | - |
| 23 Jan 2024 | 5.1361 | 5.1713 | 5.1321 | 5.1361 | 5.1361 | - |
| 22 Jan 2024 | 5.1551 | 5.1703 | 5.1444 | 5.1549 | 5.1549 | - |
| 19 Jan 2024 | 5.1475 | 5.1614 | 5.1344 | 5.1460 | 5.1460 | - |
| 18 Jan 2024 | 5.1253 | 5.1422 | 5.1134 | 5.1232 | 5.1232 | - |
| 17 Jan 2024 | 5.1563 | 5.1600 | 5.1049 | 5.1560 | 5.1560 | - |
| 16 Jan 2024 | 5.2022 | 5.2022 | 5.1548 | 5.2021 | 5.2021 | - |
| 15 Jan 2024 | 5.2307 | 5.2307 | 5.1996 | 5.2302 | 5.2302 | - |
| 12 Jan 2024 | 5.2364 | 5.2618 | 5.2239 | 5.2340 | 5.2340 | - |
| 11 Jan 2024 | 5.2404 | 5.2563 | 5.1971 | 5.2402 | 5.2402 | - |
| 10 Jan 2024 | 5.2241 | 5.2497 | 5.2235 | 5.2240 | 5.2240 | - |
| 09 Jan 2024 | 5.2429 | 5.2580 | 5.2187 | 5.2430 | 5.2430 | - |
| 08 Jan 2024 | 5.2457 | 5.2578 | 5.2135 | 5.2461 | 5.2461 | - |
| 05 Jan 2024 | 5.2362 | 5.2677 | 5.1871 | 5.2363 | 5.2363 | - |
| 04 Jan 2024 | 5.2574 | 5.2777 | 5.2304 | 5.2560 | 5.2560 | - |
| 03 Jan 2024 | 5.2854 | 5.2907 | 5.2336 | 5.2869 | 5.2869 | - |
| 02 Jan 2024 | 5.3174 | 5.3422 | 5.2840 | 5.3180 | 5.3180 | - |
| 01 Jan 2024 | 5.3128 | 5.3265 | 5.2941 | 5.3128 | 5.3128 | - |
| 29 Dec 2023 | 5.3306 | 5.3494 | 5.2973 | 5.3320 | 5.3320 | - |
| 28 Dec 2023 | 5.3517 | 5.3676 | 5.3322 | 5.3519 | 5.3519 | - |
| 27 Dec 2023 | 5.3273 | 5.3524 | 5.3246 | 5.3268 | 5.3268 | - |
| 26 Dec 2023 | 5.3131 | 5.3272 | 5.3077 | 5.3142 | 5.3142 | - |
| 25 Dec 2023 | 5.3071 | 5.3586 | 5.2925 | 5.3071 | 5.3071 | - |
| 22 Dec 2023 | 5.3081 | 5.3325 | 5.2895 | 5.3072 | 5.3072 | - |
| 21 Dec 2023 | 5.2619 | 5.3072 | 5.2583 | 5.2607 | 5.2607 | - |
| 20 Dec 2023 | 5.2707 | 5.2911 | 5.2624 | 5.2729 | 5.2729 | - |
| 19 Dec 2023 | 5.2256 | 5.2843 | 5.2251 | 5.2248 | 5.2248 | - |
| 18 Dec 2023 | 5.2267 | 5.2526 | 5.2164 | 5.2262 | 5.2262 | - |
| 15 Dec 2023 | 5.2312 | 5.2513 | 5.2026 | 5.2315 | 5.2315 | - |
| *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.