Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,118.22 +39.36 (+0.49%) Bitcoin USD
64,467.26 +543.91 (+0.85%) CMC Crypto 200
1,391.62 -4.91 (-0.35%)
American Century Ultra R6 (AULDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | - |
| 24 Apr 2024 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | - |
| 23 Apr 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | - |
| 22 Apr 2024 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | - |
| 19 Apr 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | - |
| 18 Apr 2024 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | - |
| 17 Apr 2024 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | - |
| 16 Apr 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | - |
| 15 Apr 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | - |
| 12 Apr 2024 | 87.77 | 87.77 | 87.77 | 87.77 | 87.77 | - |
| 11 Apr 2024 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | - |
| 10 Apr 2024 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | - |
| 09 Apr 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | - |
| 08 Apr 2024 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | - |
| 05 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 04 Apr 2024 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | - |
| 03 Apr 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | - |
| 02 Apr 2024 | 87.91 | 87.91 | 87.91 | 87.91 | 87.91 | - |
| 01 Apr 2024 | 88.69 | 88.69 | 88.69 | 88.69 | 88.69 | - |
| 28 Mar 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - |
| 27 Mar 2024 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | - |
| 26 Mar 2024 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | - |
| 25 Mar 2024 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | - |
| 22 Mar 2024 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | - |
| 21 Mar 2024 | 89.33 | 89.33 | 89.33 | 89.33 | 89.33 | - |
| 20 Mar 2024 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | - |
| 19 Mar 2024 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | - |
| 18 Mar 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | - |
| 15 Mar 2024 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | - |
| 14 Mar 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - |
| 13 Mar 2024 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | - |
| 12 Mar 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | - |
| 11 Mar 2024 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | - |
| 08 Mar 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | - |
| 07 Mar 2024 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | - |
| 06 Mar 2024 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | - |
| 05 Mar 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | - |
| 04 Mar 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | - |
| 01 Mar 2024 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | - |
| 29 Feb 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | - |
| 28 Feb 2024 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | - |
| 27 Feb 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | - |
| 26 Feb 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | - |
| 23 Feb 2024 | 86.83 | 86.83 | 86.83 | 86.83 | 86.83 | - |
| 22 Feb 2024 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | - |
| 21 Feb 2024 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | - |
| 20 Feb 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - |
| 16 Feb 2024 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | - |
| 15 Feb 2024 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | - |
| 14 Feb 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | - |
| 13 Feb 2024 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
| 12 Feb 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | - |
| 09 Feb 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | - |
| 08 Feb 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - |
| 07 Feb 2024 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | - |
| 06 Feb 2024 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | - |
| 05 Feb 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | - |
| 02 Feb 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | - |
| 01 Feb 2024 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | - |
| 31 Jan 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | - |
| 30 Jan 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
| 29 Jan 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | - |
| 26 Jan 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | - |
| 25 Jan 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | - |
| 24 Jan 2024 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | - |
| 23 Jan 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | - |
| 22 Jan 2024 | 82.39 | 82.39 | 82.39 | 82.39 | 82.39 | - |
| 19 Jan 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | - |
| 18 Jan 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
| 17 Jan 2024 | 79.81 | 79.81 | 79.81 | 79.81 | 79.81 | - |
| 16 Jan 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | - |
| 12 Jan 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
| 11 Jan 2024 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | - |
| 10 Jan 2024 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
| 09 Jan 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
| 08 Jan 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | - |
| 05 Jan 2024 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | - |
| 04 Jan 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
| 03 Jan 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
| 02 Jan 2024 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | - |
| 29 Dec 2023 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
| 28 Dec 2023 | 80.27 | 80.27 | 80.27 | 80.27 | 80.27 | - |
| 27 Dec 2023 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
| 26 Dec 2023 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
| 22 Dec 2023 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
| 21 Dec 2023 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
| 20 Dec 2023 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | - |
| 19 Dec 2023 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | - |
| 19 Dec 2023 | 0 Dividend | |||||
| 19 Dec 2023 | 4.536 Capital gain | |||||
| 18 Dec 2023 | 84.10 | 84.10 | 84.10 | 84.10 | 79.56 | - |
| 15 Dec 2023 | 83.51 | 83.51 | 83.51 | 83.51 | 79.01 | - |
| 14 Dec 2023 | 83.15 | 83.15 | 83.15 | 83.15 | 78.67 | - |
| 13 Dec 2023 | 83.29 | 83.29 | 83.29 | 83.29 | 78.80 | - |
| 12 Dec 2023 | 82.32 | 82.32 | 82.32 | 82.32 | 77.88 | - |
| 11 Dec 2023 | 81.66 | 81.66 | 81.66 | 81.66 | 77.26 | - |
| 08 Dec 2023 | 81.57 | 81.57 | 81.57 | 81.57 | 77.17 | - |
| 07 Dec 2023 | 81.22 | 81.22 | 81.22 | 81.22 | 76.84 | - |
| 06 Dec 2023 | 80.26 | 80.26 | 80.26 | 80.26 | 75.93 | - |
| 05 Dec 2023 | 80.61 | 80.61 | 80.61 | 80.61 | 76.26 | - |
| *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.