Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,302.94 +921.23 (+1.45%) CMC Crypto 200
1,381.42 +68.80 (+5.24%)
AUD/SGD (AUDSGD=X)
CCY - CCY Delayed price. Currency in SGD
Add to watchlist
As of 08:58PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 0.8737 | 0.8751 | 0.8667 | 0.8739 | 0.8739 | - |
| 18 Apr 2024 | 0.8758 | 0.8770 | 0.8748 | 0.8759 | 0.8759 | - |
| 17 Apr 2024 | 0.8749 | 0.8760 | 0.8733 | 0.8750 | 0.8750 | - |
| 16 Apr 2024 | 0.8781 | 0.8781 | 0.8730 | 0.8780 | 0.8780 | - |
| 15 Apr 2024 | 0.8808 | 0.8829 | 0.8790 | 0.8808 | 0.8808 | - |
| 12 Apr 2024 | 0.8846 | 0.8856 | 0.8795 | 0.8847 | 0.8847 | - |
| 11 Apr 2024 | 0.8810 | 0.8856 | 0.8799 | 0.8810 | 0.8810 | - |
| 10 Apr 2024 | 0.8914 | 0.8916 | 0.8802 | 0.8913 | 0.8913 | - |
| 09 Apr 2024 | 0.8899 | 0.8929 | 0.8885 | 0.8895 | 0.8895 | - |
| 08 Apr 2024 | 0.8860 | 0.8906 | 0.8849 | 0.8860 | 0.8860 | - |
| 05 Apr 2024 | 0.8883 | 0.8884 | 0.8846 | 0.8883 | 0.8883 | - |
| 04 Apr 2024 | 0.8854 | 0.8910 | 0.8845 | 0.8853 | 0.8853 | - |
| 03 Apr 2024 | 0.8801 | 0.8849 | 0.8788 | 0.8802 | 0.8802 | - |
| 02 Apr 2024 | 0.8776 | 0.8808 | 0.8768 | 0.8774 | 0.8774 | - |
| 01 Apr 2024 | 0.8804 | 0.8814 | 0.8765 | 0.8804 | 0.8804 | - |
| 29 Mar 2024 | 0.8791 | 0.8803 | 0.8775 | 0.8791 | 0.8791 | - |
| 28 Mar 2024 | 0.8798 | 0.8809 | 0.8756 | 0.8796 | 0.8796 | - |
| 27 Mar 2024 | 0.8796 | 0.8802 | 0.8768 | 0.8796 | 0.8796 | - |
| 26 Mar 2024 | 0.8799 | 0.8812 | 0.8782 | 0.8799 | 0.8799 | - |
| 25 Mar 2024 | 0.8793 | 0.8804 | 0.8772 | 0.8792 | 0.8792 | - |
| 22 Mar 2024 | 0.8829 | 0.8832 | 0.8774 | 0.8830 | 0.8830 | - |
| 21 Mar 2024 | 0.8828 | 0.8870 | 0.8811 | 0.8834 | 0.8834 | - |
| 20 Mar 2024 | 0.8760 | 0.8777 | 0.8750 | 0.8760 | 0.8760 | - |
| 19 Mar 2024 | 0.8781 | 0.8787 | 0.8732 | 0.8781 | 0.8781 | - |
| 18 Mar 2024 | 0.8774 | 0.8793 | 0.8768 | 0.8774 | 0.8774 | - |
| 15 Mar 2024 | 0.8791 | 0.8791 | 0.8760 | 0.8791 | 0.8791 | - |
| 14 Mar 2024 | 0.8827 | 0.8832 | 0.8777 | 0.8823 | 0.8823 | - |
| 13 Mar 2024 | 0.8802 | 0.8824 | 0.8788 | 0.8798 | 0.8798 | - |
| 12 Mar 2024 | 0.8798 | 0.8822 | 0.8776 | 0.8799 | 0.8799 | - |
| 11 Mar 2024 | 0.8819 | 0.8819 | 0.8777 | 0.8818 | 0.8818 | - |
| 08 Mar 2024 | 0.8825 | 0.8855 | 0.8811 | 0.8825 | 0.8825 | - |
| 07 Mar 2024 | 0.8788 | 0.8834 | 0.8778 | 0.8783 | 0.8783 | - |
| 06 Mar 2024 | 0.8728 | 0.8800 | 0.8714 | 0.8734 | 0.8734 | - |
| 05 Mar 2024 | 0.8740 | 0.8748 | 0.8702 | 0.8741 | 0.8741 | - |
| 04 Mar 2024 | 0.8771 | 0.8777 | 0.8740 | 0.8771 | 0.8771 | - |
| 01 Mar 2024 | 0.8748 | 0.8783 | 0.8735 | 0.8745 | 0.8745 | - |
| 29 Feb 2024 | 0.8741 | 0.8769 | 0.8726 | 0.8732 | 0.8732 | - |
| 28 Feb 2024 | 0.8793 | 0.8799 | 0.8730 | 0.8794 | 0.8794 | - |
| 27 Feb 2024 | 0.8790 | 0.8808 | 0.8766 | 0.8783 | 0.8783 | - |
| 26 Feb 2024 | 0.8817 | 0.8818 | 0.8780 | 0.8819 | 0.8819 | - |
| 23 Feb 2024 | 0.8801 | 0.8838 | 0.8793 | 0.8801 | 0.8801 | - |
| 22 Feb 2024 | 0.8807 | 0.8838 | 0.8783 | 0.8806 | 0.8806 | - |
| 21 Feb 2024 | 0.8804 | 0.8827 | 0.8785 | 0.8805 | 0.8805 | - |
| 20 Feb 2024 | 0.8785 | 0.8833 | 0.8775 | 0.8792 | 0.8792 | - |
| 19 Feb 2024 | 0.8794 | 0.8806 | 0.8785 | 0.8795 | 0.8795 | - |
| 16 Feb 2024 | 0.8780 | 0.8795 | 0.8758 | 0.8775 | 0.8775 | - |
| 15 Feb 2024 | 0.8757 | 0.8781 | 0.8726 | 0.8752 | 0.8752 | - |
| 14 Feb 2024 | 0.8716 | 0.8749 | 0.8705 | 0.8718 | 0.8718 | - |
| 13 Feb 2024 | 0.8779 | 0.8784 | 0.8714 | 0.8780 | 0.8780 | - |
| 12 Feb 2024 | 0.8777 | 0.8787 | 0.8754 | 0.8777 | 0.8777 | - |
| 09 Feb 2024 | 0.8752 | 0.8785 | 0.8733 | 0.8751 | 0.8751 | - |
| 08 Feb 2024 | 0.8758 | 0.8772 | 0.8728 | 0.8759 | 0.8759 | - |
| 07 Feb 2024 | 0.8771 | 0.8778 | 0.8748 | 0.8772 | 0.8772 | - |
| 06 Feb 2024 | 0.8728 | 0.8767 | 0.8721 | 0.8728 | 0.8728 | - |
| 05 Feb 2024 | 0.8736 | 0.8759 | 0.8720 | 0.8739 | 0.8739 | - |
| 02 Feb 2024 | 0.8787 | 0.8826 | 0.8737 | 0.8787 | 0.8787 | - |
| 01 Feb 2024 | 0.8796 | 0.8809 | 0.8725 | 0.8794 | 0.8794 | - |
| 31 Jan 2024 | 0.8832 | 0.8848 | 0.8788 | 0.8831 | 0.8831 | - |
| 30 Jan 2024 | 0.8860 | 0.8867 | 0.8814 | 0.8860 | 0.8860 | - |
| 29 Jan 2024 | 0.8826 | 0.8859 | 0.8821 | 0.8827 | 0.8827 | - |
| 26 Jan 2024 | 0.8822 | 0.8851 | 0.8811 | 0.8823 | 0.8823 | - |
| 25 Jan 2024 | 0.8810 | 0.8848 | 0.8797 | 0.8808 | 0.8808 | - |
| 24 Jan 2024 | 0.8822 | 0.8844 | 0.8799 | 0.8831 | 0.8831 | - |
| 23 Jan 2024 | 0.8819 | 0.8848 | 0.8798 | 0.8819 | 0.8819 | - |
| 22 Jan 2024 | 0.8839 | 0.8854 | 0.8822 | 0.8841 | 0.8841 | - |
| 19 Jan 2024 | 0.8842 | 0.8849 | 0.8815 | 0.8841 | 0.8841 | - |
| 18 Jan 2024 | 0.8807 | 0.8830 | 0.8792 | 0.8802 | 0.8802 | - |
| 17 Jan 2024 | 0.8845 | 0.8848 | 0.8787 | 0.8845 | 0.8845 | - |
| 16 Jan 2024 | 0.8871 | 0.8871 | 0.8836 | 0.8871 | 0.8871 | - |
| 15 Jan 2024 | 0.8909 | 0.8910 | 0.8862 | 0.8908 | 0.8908 | - |
| 12 Jan 2024 | 0.8908 | 0.8941 | 0.8896 | 0.8907 | 0.8907 | - |
| 11 Jan 2024 | 0.8922 | 0.8940 | 0.8864 | 0.8915 | 0.8915 | - |
| 10 Jan 2024 | 0.8895 | 0.8932 | 0.8894 | 0.8896 | 0.8896 | - |
| 09 Jan 2024 | 0.8924 | 0.8937 | 0.8890 | 0.8924 | 0.8924 | - |
| 08 Jan 2024 | 0.8929 | 0.8945 | 0.8886 | 0.8929 | 0.8929 | - |
| 05 Jan 2024 | 0.8914 | 0.8944 | 0.8860 | 0.8914 | 0.8914 | - |
| 04 Jan 2024 | 0.8946 | 0.8976 | 0.8907 | 0.8946 | 0.8946 | - |
| 03 Jan 2024 | 0.8974 | 0.8976 | 0.8910 | 0.8973 | 0.8973 | - |
| 02 Jan 2024 | 0.8986 | 0.9036 | 0.8970 | 0.8987 | 0.8987 | - |
| 01 Jan 2024 | 0.8983 | 0.9012 | 0.8942 | 0.8983 | 0.8983 | - |
| 29 Dec 2023 | 0.9011 | 0.9021 | 0.8952 | 0.9011 | 0.9011 | - |
| 28 Dec 2023 | 0.9043 | 0.9057 | 0.8985 | 0.9040 | 0.9040 | - |
| 27 Dec 2023 | 0.9030 | 0.9049 | 0.9020 | 0.9029 | 0.9029 | - |
| 26 Dec 2023 | 0.9015 | 0.9023 | 0.8994 | 0.9016 | 0.9016 | - |
| 25 Dec 2023 | 0.8956 | 0.9052 | 0.8942 | 0.8956 | 0.8956 | - |
| 22 Dec 2023 | 0.9009 | 0.9026 | 0.8975 | 0.9015 | 0.9015 | - |
| 21 Dec 2023 | 0.8975 | 0.9019 | 0.8957 | 0.8974 | 0.8974 | - |
| 20 Dec 2023 | 0.8980 | 0.9010 | 0.8966 | 0.8978 | 0.8978 | - |
| 19 Dec 2023 | 0.8930 | 0.9000 | 0.8923 | 0.8929 | 0.8929 | - |
| 18 Dec 2023 | 0.8931 | 0.8962 | 0.8918 | 0.8930 | 0.8930 | - |
| 15 Dec 2023 | 0.8902 | 0.8952 | 0.8888 | 0.8903 | 0.8903 | - |
| 14 Dec 2023 | 0.8883 | 0.8942 | 0.8872 | 0.8882 | 0.8882 | - |
| 13 Dec 2023 | 0.8803 | 0.8831 | 0.8788 | 0.8803 | 0.8803 | - |
| 12 Dec 2023 | 0.8821 | 0.8854 | 0.8784 | 0.8818 | 0.8818 | - |
| 11 Dec 2023 | 0.8824 | 0.8827 | 0.8795 | 0.8825 | 0.8825 | - |
| 08 Dec 2023 | 0.8833 | 0.8850 | 0.8799 | 0.8832 | 0.8832 | - |
| 07 Dec 2023 | 0.8788 | 0.8834 | 0.8757 | 0.8783 | 0.8783 | - |
| 06 Dec 2023 | 0.8789 | 0.8840 | 0.8784 | 0.8789 | 0.8789 | - |
| 05 Dec 2023 | 0.8851 | 0.8851 | 0.8771 | 0.8850 | 0.8850 | - |
| 04 Dec 2023 | 0.8904 | 0.8908 | 0.8844 | 0.8904 | 0.8904 | - |
| *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.