Singapore markets closed
Straits Times Index
2,991.53-25.62(-0.85%)Nikkei
28,631.45-125.41(-0.44%)Hang Seng
29,447.85-479.91(-1.60%)
AUD/SGD (AUDSGD=X)
CCY - CCY Delayed Price. Currency in SGD
Add to watchlist
1.0226-0.0039 (-0.38%)
At close: 11:27PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jan 2021 | 1.0261 | 1.0275 | 1.0223 | 1.0258 | 1.0258 | - |
| 21 Jan 2021 | 1.0273 | 1.0294 | 1.0252 | 1.0275 | 1.0275 | - |
| 20 Jan 2021 | 1.0241 | 1.0279 | 1.0222 | 1.0235 | 1.0235 | - |
| 19 Jan 2021 | 1.0225 | 1.0267 | 1.0224 | 1.0225 | 1.0225 | - |
| 18 Jan 2021 | 1.0232 | 1.0247 | 1.0213 | 1.0237 | 1.0237 | - |
| 15 Jan 2021 | 1.0295 | 1.0310 | 1.0216 | 1.0296 | 1.0296 | - |
| 14 Jan 2021 | 1.0268 | 1.0316 | 1.0260 | 1.0267 | 1.0267 | - |
| 13 Jan 2021 | 1.0285 | 1.0290 | 1.0244 | 1.0286 | 1.0286 | - |
| 12 Jan 2021 | 1.0251 | 1.0276 | 1.0229 | 1.0246 | 1.0246 | - |
| 11 Jan 2021 | 1.0261 | 1.0267 | 1.0211 | 1.0251 | 1.0251 | - |
| 08 Jan 2021 | 1.0288 | 1.0314 | 1.0270 | 1.0287 | 1.0287 | - |
| 07 Jan 2021 | 1.0295 | 1.0295 | 1.0239 | 1.0292 | 1.0292 | - |
| 06 Jan 2021 | 1.0228 | 1.0289 | 1.0200 | 1.0229 | 1.0229 | - |
| 05 Jan 2021 | 1.0126 | 1.0215 | 1.0111 | 1.0120 | 1.0120 | - |
| 04 Jan 2021 | 1.0181 | 1.0190 | 1.0115 | 1.0183 | 1.0183 | - |
| 01 Jan 2021 | 1.0176 | 1.0530 | 1.0111 | 1.0178 | 1.0178 | - |
| 31 Dec 2020 | 1.0171 | 1.0228 | 1.0167 | 1.0172 | 1.0172 | - |
| 30 Dec 2020 | 1.0100 | 1.0168 | 1.0095 | 1.0099 | 1.0099 | - |
| 29 Dec 2020 | 1.0089 | 1.0116 | 1.0078 | 1.0086 | 1.0086 | - |
| 28 Dec 2020 | 1.0112 | 1.0119 | 1.0059 | 1.0111 | 1.0111 | - |
| 25 Dec 2020 | 1.0091 | 1.0243 | 1.0059 | 1.0082 | 1.0082 | - |
| 24 Dec 2020 | 1.0096 | 1.0106 | 1.0073 | 1.0095 | 1.0095 | - |
| 23 Dec 2020 | 1.0078 | 1.0107 | 1.0057 | 1.0081 | 1.0081 | - |
| 22 Dec 2020 | 1.0096 | 1.0114 | 1.0045 | 1.0094 | 1.0094 | - |
| 21 Dec 2020 | 1.0100 | 1.0112 | 1.0003 | 1.0100 | 1.0100 | - |
| 18 Dec 2020 | 1.0096 | 1.0121 | 1.0063 | 1.0097 | 1.0097 | - |
| 17 Dec 2020 | 1.0061 | 1.0123 | 1.0056 | 1.0055 | 1.0055 | - |
| 16 Dec 2020 | 1.0067 | 1.0073 | 1.0042 | 1.0066 | 1.0066 | - |
| 15 Dec 2020 | 1.0050 | 1.0069 | 1.0026 | 1.0053 | 1.0053 | - |
| 14 Dec 2020 | 1.0075 | 1.0100 | 1.0046 | 1.0078 | 1.0078 | - |
| 11 Dec 2020 | 1.0044 | 1.0091 | 1.0043 | 1.0040 | 1.0040 | - |
| 10 Dec 2020 | 0.9940 | 1.0052 | 0.9940 | 0.9940 | 0.9940 | - |
| 09 Dec 2020 | 0.9910 | 0.9993 | 0.9903 | 0.9909 | 0.9909 | - |
| 08 Dec 2020 | 0.9912 | 0.9931 | 0.9897 | 0.9910 | 0.9910 | - |
| 07 Dec 2020 | 0.9913 | 0.9947 | 0.9871 | 0.9912 | 0.9912 | - |
| 04 Dec 2020 | 0.9919 | 0.9922 | 0.9880 | 0.9920 | 0.9920 | - |
| 03 Dec 2020 | 0.9918 | 0.9939 | 0.9894 | 0.9919 | 0.9919 | - |
| 02 Dec 2020 | 0.9868 | 0.9897 | 0.9850 | 0.9869 | 0.9869 | - |
| 01 Dec 2020 | 0.9859 | 0.9875 | 0.9841 | 0.9855 | 0.9855 | - |
| 30 Nov 2020 | 0.9898 | 0.9904 | 0.9848 | 0.9897 | 0.9897 | - |
| 27 Nov 2020 | 0.9846 | 0.9897 | 0.9839 | 0.9848 | 0.9848 | - |
| 26 Nov 2020 | 0.9865 | 0.9868 | 0.9838 | 0.9866 | 0.9866 | - |
| 25 Nov 2020 | 0.9873 | 0.9888 | 0.9828 | 0.9875 | 0.9875 | - |
| 24 Nov 2020 | 0.9802 | 0.9886 | 0.9796 | 0.9802 | 0.9802 | - |
| 23 Nov 2020 | 0.9824 | 0.9840 | 0.9774 | 0.9826 | 0.9826 | - |
| 20 Nov 2020 | 0.9782 | 0.9831 | 0.9776 | 0.9780 | 0.9780 | - |
| 19 Nov 2020 | 0.9796 | 0.9807 | 0.9764 | 0.9801 | 0.9801 | - |
| 18 Nov 2020 | 0.9793 | 0.9823 | 0.9768 | 0.9794 | 0.9794 | - |
| 17 Nov 2020 | 0.9844 | 0.9854 | 0.9793 | 0.9846 | 0.9846 | - |
| 16 Nov 2020 | 0.9813 | 0.9857 | 0.9792 | 0.9816 | 0.9816 | - |
| 13 Nov 2020 | 0.9765 | 0.9792 | 0.9740 | 0.9764 | 0.9764 | - |
| 12 Nov 2020 | 0.9822 | 0.9834 | 0.9781 | 0.9822 | 0.9822 | - |
| 11 Nov 2020 | 0.9820 | 0.9847 | 0.9802 | 0.9818 | 0.9818 | - |
| 10 Nov 2020 | 0.9805 | 0.9828 | 0.9789 | 0.9808 | 0.9808 | - |
| 09 Nov 2020 | 0.9814 | 0.9844 | 0.9757 | 0.9813 | 0.9813 | - |
| 06 Nov 2020 | 0.9811 | 0.9828 | 0.9765 | 0.9811 | 0.9811 | - |
| 05 Nov 2020 | 0.9740 | 0.9831 | 0.9716 | 0.9747 | 0.9747 | - |
| 04 Nov 2020 | 0.9773 | 0.9789 | 0.9650 | 0.9773 | 0.9773 | - |
| 03 Nov 2020 | 0.9619 | 0.9750 | 0.9587 | 0.9625 | 0.9625 | - |
| 02 Nov 2020 | 0.9585 | 0.9632 | 0.9559 | 0.9583 | 0.9583 | - |
| 30 Oct 2020 | 0.9614 | 0.9636 | 0.9576 | 0.9613 | 0.9613 | - |
| 29 Oct 2020 | 0.9625 | 0.9641 | 0.9574 | 0.9625 | 0.9625 | - |
| 28 Oct 2020 | 0.9695 | 0.9725 | 0.9611 | 0.9698 | 0.9698 | - |
| 27 Oct 2020 | 0.9682 | 0.9704 | 0.9675 | 0.9689 | 0.9689 | - |
| 26 Oct 2020 | 0.9682 | 0.9713 | 0.9658 | 0.9680 | 0.9680 | - |
| 22 Oct 2020 | 0.9669 | 0.9706 | 0.9643 | 0.9668 | 0.9668 | - |
| 21 Oct 2020 | 0.9629 | 0.9649 | 0.9606 | 0.9628 | 0.9628 | - |
| 20 Oct 2020 | 0.9563 | 0.9645 | 0.9562 | 0.9563 | 0.9563 | - |
| 19 Oct 2020 | 0.9582 | 0.9582 | 0.9531 | 0.9581 | 0.9581 | - |
| 18 Oct 2020 | - | - | - | - | - | - |
| 15 Oct 2020 | 0.9640 | 0.9642 | 0.9606 | 0.9640 | 0.9640 | - |
| 14 Oct 2020 | 0.9695 | 0.9699 | 0.9608 | 0.9693 | 0.9693 | - |
| 13 Oct 2020 | 0.9745 | 0.9748 | 0.9719 | 0.9746 | 0.9746 | - |
| 12 Oct 2020 | 0.9781 | 0.9781 | 0.9732 | 0.9781 | 0.9781 | - |
| 11 Oct 2020 | 0.9782 | 0.9798 | 0.9770 | 0.9788 | 0.9788 | - |
| 08 Oct 2020 | 0.9743 | 0.9792 | 0.9728 | 0.9737 | 0.9737 | - |
| 07 Oct 2020 | 0.9700 | 0.9736 | 0.9686 | 0.9697 | 0.9697 | - |
| 06 Oct 2020 | 0.9687 | 0.9714 | 0.9668 | 0.9686 | 0.9686 | - |
| 05 Oct 2020 | 0.9778 | 0.9791 | 0.9715 | 0.9779 | 0.9779 | - |
| 04 Oct 2020 | 0.9778 | 0.9795 | 0.9758 | 0.9778 | 0.9778 | - |
| 01 Oct 2020 | 0.9788 | 0.9790 | 0.9741 | 0.9785 | 0.9785 | - |
| 30 Sep 2020 | 0.9782 | 0.9815 | 0.9767 | 0.9781 | 0.9781 | - |
| 29 Sep 2020 | 0.9776 | 0.9786 | 0.9724 | 0.9773 | 0.9773 | - |
| 28 Sep 2020 | 0.9724 | 0.9767 | 0.9703 | 0.9726 | 0.9726 | - |
| 27 Sep 2020 | 0.9689 | 0.9712 | 0.9678 | 0.9689 | 0.9689 | - |
| 24 Sep 2020 | 0.9695 | 0.9730 | 0.9659 | 0.9695 | 0.9695 | - |
| 23 Sep 2020 | 0.9703 | 0.9707 | 0.9665 | 0.9703 | 0.9703 | - |
| 22 Sep 2020 | 0.9790 | 0.9790 | 0.9717 | 0.9790 | 0.9790 | - |
| 21 Sep 2020 | 0.9844 | 0.9847 | 0.9788 | 0.9843 | 0.9843 | - |
| 20 Sep 2020 | 0.9908 | 0.9921 | 0.9814 | 0.9908 | 0.9908 | - |
| 17 Sep 2020 | 0.9929 | 0.9944 | 0.9893 | 0.9924 | 0.9924 | - |
| 16 Sep 2020 | 0.9916 | 0.9934 | 0.9877 | 0.9915 | 0.9915 | - |
| 15 Sep 2020 | 0.9931 | 0.9963 | 0.9920 | 0.9932 | 0.9932 | - |
| 14 Sep 2020 | 0.9933 | 0.9982 | 0.9910 | 0.9934 | 0.9934 | - |
| 13 Sep 2020 | 0.9955 | 0.9958 | 0.9917 | 0.9949 | 0.9949 | - |
| 10 Sep 2020 | 0.9944 | 0.9978 | 0.9937 | 0.9942 | 0.9942 | - |
| 09 Sep 2020 | 0.9947 | 0.9985 | 0.9921 | 0.9947 | 0.9947 | - |
| 08 Sep 2020 | 0.9885 | 0.9948 | 0.9878 | 0.9885 | 0.9885 | - |
| 07 Sep 2020 | 0.9949 | 0.9981 | 0.9892 | 0.9946 | 0.9946 | - |
| 06 Sep 2020 | 0.9940 | 0.9958 | 0.9933 | 0.9942 | 0.9942 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
