Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,857.73 +1,558.28 (+2.39%) CMC Crypto 200
1,364.08 -9.76 (-0.71%)
Ave Maria Rising Dividend (AVEDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:46PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 15 May 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 14 May 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 13 May 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 10 May 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 09 May 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 08 May 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 07 May 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 06 May 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 03 May 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 02 May 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 01 May 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 30 Apr 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 29 Apr 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 26 Apr 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 25 Apr 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 24 Apr 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 23 Apr 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 22 Apr 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 19 Apr 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 18 Apr 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 17 Apr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 16 Apr 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 15 Apr 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 12 Apr 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 11 Apr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 10 Apr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 09 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 08 Apr 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 05 Apr 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 04 Apr 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 03 Apr 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 02 Apr 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 01 Apr 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 28 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 27 Mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 26 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 25 Mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 22 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 21 Mar 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 20 Mar 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 19 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 18 Mar 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 15 Mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 14 Mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 13 Mar 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 12 Mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 11 Mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 08 Mar 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 07 Mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 06 Mar 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 05 Mar 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 04 Mar 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 01 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 29 Feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 28 Feb 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 27 Feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 26 Feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 23 Feb 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 22 Feb 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 21 Feb 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 20 Feb 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 16 Feb 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 15 Feb 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 14 Feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 13 Feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 12 Feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 09 Feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 08 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 07 Feb 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 06 Feb 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 05 Feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 02 Feb 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 01 Feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 31 Jan 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 30 Jan 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 29 Jan 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 26 Jan 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 25 Jan 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 24 Jan 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 23 Jan 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 22 Jan 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 19 Jan 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 18 Jan 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 17 Jan 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 16 Jan 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 12 Jan 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 11 Jan 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 10 Jan 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 09 Jan 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 08 Jan 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 05 Jan 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 04 Jan 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 03 Jan 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 02 Jan 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 29 Dec 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 28 Dec 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 28 Dec 2023 | 0.067 Dividend | |||||
| 28 Dec 2023 | 0.355 Capital gain | |||||
| *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.