Yahoo

Mail

Singapore markets open in 3 hours 54 minutes

Straits Times Index
3,209.18
+29.60(+0.93%)
S&P 500
4,057.84
+79.11(+1.99%)
Dow
32,637.19
+516.91(+1.61%)
Nasdaq
11,740.65
+305.91(+2.68%)
BTC-USD
29,501.28
-275.84(-0.93%)
CMC Crypto 200
642.36
-18.78(-2.84%)

PROPERTY

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

Azure Power Global Limited (AZRE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

15.14

+0.04

(+0.26%)

At close: 04:00PM EDT

14.50

-0.64

(-4.23%)

After hours:

04:30PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2022	14.96	15.38	14.96	15.14	15.14	57,709
25 May 2022	13.76	15.23	13.76	15.10	15.10	117,400
24 May 2022	13.93	14.20	13.57	13.89	13.89	51,000
23 May 2022	13.89	14.17	13.30	14.17	14.17	73,700
20 May 2022	13.52	13.64	13.06	13.55	13.55	57,800
19 May 2022	12.90	13.35	12.76	13.26	13.26	89,800
18 May 2022	12.39	13.08	12.39	13.01	13.01	87,200
17 May 2022	12.58	12.80	12.15	12.60	12.60	72,400
16 May 2022	12.40	12.69	12.11	12.18	12.18	77,700
13 May 2022	12.11	12.94	12.06	12.40	12.40	92,000
12 May 2022	11.38	12.23	11.11	11.83	11.83	127,800
11 May 2022	12.96	12.96	11.50	11.65	11.65	191,100
10 May 2022	13.53	13.73	12.30	13.01	13.01	187,700
09 May 2022	13.86	13.89	12.67	12.84	12.84	113,200
06 May 2022	14.57	14.57	14.02	14.23	14.23	129,800
05 May 2022	14.97	15.08	14.25	14.69	14.69	114,700
04 May 2022	14.96	15.36	14.50	14.98	14.98	441,000
03 May 2022	14.40	15.10	14.38	14.90	14.90	189,000
02 May 2022	14.04	14.43	13.88	14.42	14.42	138,000
29 Apr 2022	13.48	14.12	13.48	14.05	14.05	136,600
28 Apr 2022	13.44	13.85	13.01	13.60	13.60	119,200
27 Apr 2022	13.07	13.44	12.85	13.22	13.22	219,100
26 Apr 2022	13.89	14.09	12.44	12.93	12.93	395,500
25 Apr 2022	14.00	14.86	13.52	14.66	14.66	240,100
22 Apr 2022	14.70	14.91	14.07	14.24	14.24	457,100
21 Apr 2022	15.27	15.65	14.59	14.74	14.74	349,000
20 Apr 2022	16.00	16.26	14.96	15.11	15.11	149,400
19 Apr 2022	15.40	16.09	15.10	15.88	15.88	127,300
18 Apr 2022	15.42	15.69	15.05	15.27	15.27	113,300
14 Apr 2022	15.30	15.98	15.06	15.60	15.60	295,700
13 Apr 2022	14.83	15.51	14.41	15.30	15.30	252,500
12 Apr 2022	15.89	16.16	14.52	14.83	14.83	371,600
11 Apr 2022	16.14	16.44	15.51	15.63	15.63	218,100
08 Apr 2022	16.36	16.66	16.02	16.06	16.06	201,700
07 Apr 2022	16.51	16.86	16.02	16.43	16.43	155,400
06 Apr 2022	16.43	16.67	15.85	16.49	16.49	112,700
05 Apr 2022	17.76	17.95	16.58	16.62	16.62	160,900
04 Apr 2022	17.48	17.93	16.93	17.37	17.37	122,400
01 Apr 2022	16.82	17.53	16.72	17.48	17.48	140,200
31 Mar 2022	17.69	18.20	16.34	16.64	16.64	280,900
30 Mar 2022	19.37	19.38	17.54	17.62	17.62	480,800
29 Mar 2022	18.62	19.59	17.98	19.28	19.28	205,200
28 Mar 2022	18.55	19.36	18.49	18.69	18.69	186,700
25 Mar 2022	19.08	19.30	18.00	18.68	18.68	155,300
24 Mar 2022	18.71	19.10	17.67	18.98	18.98	156,100
23 Mar 2022	18.82	19.85	18.82	19.10	19.10	162,100
22 Mar 2022	19.77	20.44	18.77	18.93	18.93	164,700
21 Mar 2022	19.09	20.19	18.69	19.76	19.76	218,300
18 Mar 2022	21.09	21.53	18.70	19.35	19.35	602,700
17 Mar 2022	19.76	21.50	19.54	21.33	21.33	215,600
16 Mar 2022	19.91	20.83	19.38	19.92	19.92	208,600
15 Mar 2022	17.89	19.87	17.89	19.72	19.72	222,000
14 Mar 2022	18.53	19.00	17.80	18.19	18.19	177,500
11 Mar 2022	18.22	19.29	17.73	18.68	18.68	245,900
10 Mar 2022	19.85	20.08	18.08	18.30	18.30	136,000
09 Mar 2022	19.51	21.00	19.50	20.21	20.21	391,500
08 Mar 2022	17.28	19.83	17.01	19.57	19.57	486,700
07 Mar 2022	16.20	18.00	15.79	16.90	16.90	262,900
04 Mar 2022	17.06	17.59	15.88	16.08	16.08	185,400
03 Mar 2022	17.15	17.53	16.64	17.17	17.17	112,200
02 Mar 2022	18.19	18.67	17.00	17.18	17.18	88,100
01 Mar 2022	16.64	18.70	16.31	18.08	18.08	331,600
28 Feb 2022	16.10	18.78	16.10	16.55	16.55	332,900
25 Feb 2022	14.98	15.75	14.90	15.65	15.65	105,700
24 Feb 2022	13.24	15.20	13.04	14.89	14.89	155,000
23 Feb 2022	13.99	14.35	13.72	13.79	13.79	96,100
22 Feb 2022	14.69	14.81	13.92	14.00	14.00	111,200
18 Feb 2022	16.33	16.38	14.87	14.92	14.92	179,900
17 Feb 2022	16.71	17.29	16.07	16.21	16.21	217,400
16 Feb 2022	16.50	17.26	16.50	16.76	16.76	133,200
15 Feb 2022	15.92	16.69	15.49	16.64	16.64	71,600
14 Feb 2022	15.47	15.85	15.15	15.52	15.52	95,500
11 Feb 2022	15.60	16.25	15.21	15.47	15.47	229,600
10 Feb 2022	15.09	16.29	15.09	15.53	15.53	170,900
09 Feb 2022	14.79	15.70	14.72	15.57	15.57	146,800
08 Feb 2022	13.71	14.44	13.71	14.39	14.39	70,400
07 Feb 2022	13.62	14.18	13.62	13.86	13.86	75,100
04 Feb 2022	13.42	13.86	13.04	13.54	13.54	141,100
03 Feb 2022	13.50	14.21	13.27	13.45	13.45	148,700
02 Feb 2022	14.88	14.88	13.79	13.82	13.82	109,900
01 Feb 2022	14.65	14.91	14.19	14.81	14.81	137,900
31 Jan 2022	13.27	14.55	13.16	14.51	14.51	165,400
28 Jan 2022	13.41	13.76	13.02	13.25	13.25	265,800
27 Jan 2022	14.26	14.40	13.30	13.61	13.61	163,700
26 Jan 2022	14.64	14.96	13.90	14.20	14.20	157,900
25 Jan 2022	14.25	14.72	13.79	14.24	14.24	141,500
24 Jan 2022	13.58	14.61	12.97	14.55	14.55	491,500
21 Jan 2022	15.43	15.62	14.14	14.19	14.19	437,600
20 Jan 2022	16.00	16.58	15.53	15.55	15.55	391,500
19 Jan 2022	15.90	16.08	15.55	15.76	15.76	178,400
18 Jan 2022	15.77	16.07	15.36	15.71	15.71	222,300
14 Jan 2022	15.19	16.01	15.09	16.01	16.01	186,700
13 Jan 2022	15.98	16.33	15.31	15.42	15.42	141,600
12 Jan 2022	16.04	16.31	15.43	15.97	15.97	249,200
11 Jan 2022	15.21	16.12	14.90	15.97	15.97	183,100
10 Jan 2022	16.27	16.33	14.88	15.33	15.33	368,100
07 Jan 2022	17.26	17.80	16.31	16.51	16.51	269,400
06 Jan 2022	16.44	17.56	15.95	17.35	17.35	380,000
05 Jan 2022	16.89	17.10	16.06	16.61	16.61	567,800
04 Jan 2022	18.19	18.31	17.02	17.75	17.75	672,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,209.18+29.60(+0.93%)

S&P 5004,057.84+79.11(+1.99%)

Dow32,637.19+516.91(+1.61%)

Nasdaq11,740.65+305.91(+2.68%)

BTC-USD29,501.28-275.84(-0.93%)

CMC Crypto 200642.36-18.78(-2.84%)

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

Azure Power Global Limited (AZRE)

Straits Times Index
3,209.18
+29.60(+0.93%)

S&P 500
4,057.84
+79.11(+1.99%)

Dow
32,637.19
+516.91(+1.61%)

Nasdaq
11,740.65
+305.91(+2.68%)

BTC-USD
29,501.28
-275.84(-0.93%)

CMC Crypto 200
642.36
-18.78(-2.84%)